Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	77.73	78.58	77.71	78.18	1,321,478	+0.45(+0.58%)
Feb 27, 2019	78.14	78.18	77.44	77.73	1,936,085	-0.80(-1.02%)
Feb 26, 2019	78.64	78.89	77.80	78.53	1,687,338	-0.23(-0.29%)
Feb 25, 2019	79.69	79.98	78.72	78.76	1,072,954	-0.55(-0.69%)
Feb 22, 2019	79.36	79.69	78.82	79.31	1,058,491	-0.01(-0.01%)
Feb 21, 2019	80.33	80.50	78.90	79.32	1,192,502	-1.02(-1.27%)
Feb 20, 2019	79.34	80.79	78.92	80.34	1,770,361	+0.80(+1.01%)
Feb 19, 2019	79.32	80.84	78.83	79.53	2,876,061	+0.22(+0.27%)
Feb 15, 2019	77.72	79.53	76.97	79.32	2,324,562	+2.09(+2.70%)
Feb 14, 2019	76.31	78.15	76.01	77.23	4,160,652	-3.96(-4.87%)
Feb 13, 2019	80.99	81.43	80.27	81.19	1,522,349	+0.56(+0.69%)
Feb 12, 2019	80.01	81.14	79.69	80.63	1,169,547	+0.91(+1.14%)
Feb 11, 2019	80.36	80.60	79.67	79.71	1,741,275	-0.76(-0.94%)
Feb 08, 2019	80.85	81.04	79.04	80.47	1,192,117	-0.59(-0.72%)
Feb 07, 2019	79.47	81.06	79.47	81.06	1,757,439	+1.88(+2.37%)
Feb 06, 2019	79.02	79.69	78.76	79.18	1,165,552	+0.15(+0.19%)
Feb 05, 2019	79.65	80.12	78.85	79.03	1,294,323	-0.40(-0.50%)
Feb 04, 2019	79.21	79.60	78.73	79.42	773,468	+0.23(+0.29%)
Feb 01, 2019	78.96	79.26	78.11	79.20	974,241	+0.30(+0.38%)
Jan 31, 2019	77.08	79.11	76.78	78.90	1,259,233	+0.39(+0.49%)
Jan 30, 2019	77.92	78.81	77.56	78.51	1,007,634	+0.70(+0.89%)
Jan 29, 2019	77.52	77.92	76.79	77.82	945,635	+0.60(+0.77%)
Jan 28, 2019	76.80	77.80	76.33	77.22	1,017,336	+0.07(+0.09%)
Jan 25, 2019	77.98	78.15	76.82	77.15	1,327,736	-0.17(-0.22%)
Jan 24, 2019	78.02	78.25	77.05	77.32	1,133,659	-0.64(-0.82%)
Jan 23, 2019	78.01	78.61	76.91	77.96	1,217,697	+0.12(+0.15%)
Jan 22, 2019	78.32	78.32	77.39	77.84	1,221,419	-0.78(-0.99%)
Jan 18, 2019	77.44	78.88	77.39	78.62	2,373,938	+1.75(+2.28%)
Jan 17, 2019	76.10	76.95	75.84	76.87	1,012,964	+0.75(+0.98%)
Jan 16, 2019	76.73	76.89	76.06	76.12	1,104,442	-0.69(-0.89%)
Jan 15, 2019	75.67	76.83	75.31	76.80	1,045,403	+1.40(+1.86%)
Jan 14, 2019	76.06	76.34	75.17	75.40	1,466,721	-0.92(-1.21%)
Jan 11, 2019	75.63	76.42	75.50	76.33	1,223,323	+0.27(+0.35%)
Jan 10, 2019	75.36	76.17	75.34	76.06	970,194	+0.26(+0.34%)
Jan 09, 2019	76.04	76.79	75.69	75.80	1,365,832	+0.19(+0.25%)
Jan 08, 2019	74.75	75.61	74.24	75.61	1,458,120	+1.43(+1.92%)
Jan 07, 2019	74.48	75.23	73.57	74.18	1,930,053	-0.06(-0.08%)
Jan 04, 2019	73.23	74.62	73.01	74.24	1,725,642	+1.82(+2.52%)
Jan 03, 2019	73.10	73.41	71.75	72.42	1,491,642	-1.34(-1.81%)
Jan 02, 2019	73.90	74.39	72.82	73.76	1,758,807	-0.99(-1.32%)
Dec 31, 2018	73.90	74.76	73.66	74.75	1,013,773	+1.13(+1.54%)
Dec 28, 2018	74.45	74.50	73.19	73.62	831,182	-0.44(-0.59%)
Dec 27, 2018	72.92	74.06	71.77	74.06	1,071,221	+0.20(+0.27%)
Dec 26, 2018	71.59	73.92	70.87	73.86	1,225,857	+2.27(+3.17%)
Dec 24, 2018	72.93	72.94	71.50	71.59	705,073	-1.75(-2.39%)
Dec 21, 2018	73.85	75.84	73.13	73.34	2,273,971	-0.32(-0.44%)
Dec 20, 2018	74.84	75.90	73.00	73.66	1,811,057	-1.81(-2.40%)
Dec 19, 2018	75.19	76.85	74.44	75.47	1,923,803	+0.41(+0.55%)
Dec 18, 2018	76.84	77.71	74.65	75.06	1,891,870	-1.56(-2.04%)
Dec 17, 2018	76.00	77.12	75.75	76.62	1,925,719	-0.11(-0.14%)
Dec 14, 2018	78.52	79.17	76.54	76.73	2,039,912	-2.57(-3.24%)
Dec 13, 2018	79.46	79.95	79.04	79.30	1,405,256	+0.05(+0.07%)
Dec 12, 2018	79.74	80.33	79.22	79.24	1,484,873	+0.16(+0.20%)
Dec 11, 2018	78.67	79.95	78.44	79.08	1,568,812	+0.57(+0.73%)
Dec 10, 2018	78.67	78.91	76.87	78.51	1,548,161	-0.09(-0.11%)
Dec 07, 2018	79.36	80.27	77.97	78.60	1,642,424	-1.14(-1.43%)
Dec 06, 2018	79.32	79.87	77.65	79.74	2,210,040	-0.82(-1.01%)
Dec 04, 2018	81.60	82.05	80.36	80.55	2,310,846	-0.95(-1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.