Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	45.44	45.65	45.25	45.59	841,865	+0.13(+0.28%)
Apr 27, 2012	45.88	45.99	45.47	45.47	902,048	-0.21(-0.47%)
Apr 26, 2012	45.69	45.91	45.43	45.68	882,646	-0.13(-0.29%)
Apr 25, 2012	46.05	46.14	45.73	45.81	1,004,349	+0.00(+0.00%)
Apr 24, 2012	45.53	46.37	45.20	45.81	1,180,340	+0.33(+0.73%)
Apr 23, 2012	45.95	46.07	45.48	45.48	1,501,907	-0.78(-1.69%)
Apr 20, 2012	46.55	46.76	46.18	46.26	1,480,375	-0.22(-0.48%)
Apr 19, 2012	46.85	47.18	46.22	46.48	1,727,714	-0.30(-0.64%)
Apr 18, 2012	48.04	48.21	46.20	46.78	2,531,640	-0.86(-1.81%)
Apr 17, 2012	46.44	47.88	46.43	47.65	2,309,777	+1.47(+3.18%)
Apr 16, 2012	45.95	46.37	45.69	46.18	934,348	+0.36(+0.78%)
Apr 13, 2012	46.34	46.56	45.78	45.82	1,827,282	-0.67(-1.44%)
Apr 12, 2012	47.16	47.18	46.33	46.49	3,286,229	-0.58(-1.24%)
Apr 11, 2012	46.84	47.39	46.81	47.08	823,456	+0.61(+1.31%)
Apr 10, 2012	47.09	47.31	46.23	46.47	1,298,147	-0.66(-1.39%)
Apr 09, 2012	47.76	47.76	47.11	47.12	1,158,782	-1.22(-2.52%)
Apr 05, 2012	48.14	48.39	48.01	48.34	698,104	+0.07(+0.15%)
Apr 04, 2012	48.53	48.62	48.21	48.27	1,046,525	-0.55(-1.13%)
Apr 03, 2012	49.01	49.01	48.53	48.82	781,602	-0.17(-0.35%)
Apr 02, 2012	48.31	49.25	48.14	49.00	1,449,426	+0.67(+1.39%)
Mar 30, 2012	48.33	48.59	47.88	48.33	995,379	+0.00(+0.00%)
Mar 29, 2012	47.18	48.35	47.11	48.33	1,629,117	+0.69(+1.44%)
Mar 28, 2012	47.74	48.04	47.37	47.64	539,438	-0.13(-0.28%)
Mar 27, 2012	47.88	48.02	47.47	47.77	745,401	-0.03(-0.07%)
Mar 26, 2012	46.80	47.81	46.65	47.81	1,058,803	+1.17(+2.52%)
Mar 23, 2012	47.39	47.43	45.91	46.63	3,571,729	-0.61(-1.30%)
Mar 22, 2012	47.20	47.63	47.00	47.25	679,027	-0.13(-0.27%)
Mar 21, 2012	47.15	47.56	47.03	47.37	845,052	+0.28(+0.60%)
Mar 20, 2012	47.09	47.35	47.09	47.09	863,143	-0.26(-0.55%)
Mar 19, 2012	46.97	47.47	46.95	47.35	858,794	+0.21(+0.45%)
Mar 16, 2012	47.21	47.38	46.97	47.14	1,109,751	-0.09(-0.18%)
Mar 15, 2012	46.88	47.25	46.77	47.22	854,479	+0.51(+1.10%)
Mar 14, 2012	46.30	46.83	46.10	46.71	908,755	+0.41(+0.89%)
Mar 13, 2012	46.09	46.32	45.77	46.30	840,977	+0.41(+0.89%)
Mar 12, 2012	46.44	46.44	45.76	45.89	798,852	-0.51(-1.10%)
Mar 09, 2012	45.96	46.61	45.96	46.40	974,303	+0.52(+1.13%)
Mar 08, 2012	45.74	46.15	45.65	45.88	781,041	+0.42(+0.92%)
Mar 07, 2012	44.98	45.54	44.91	45.47	908,129	+0.51(+1.14%)
Mar 06, 2012	45.13	45.50	44.84	44.95	979,396	-0.55(-1.21%)
Mar 05, 2012	45.44	45.83	45.24	45.50	1,268,916	-0.20(-0.43%)
Mar 02, 2012	45.58	45.89	45.32	45.70	936,471	+0.05(+0.10%)
Mar 01, 2012	45.75	45.91	45.02	45.65	1,306,827	-0.09(-0.21%)
Feb 29, 2012	46.06	46.15	45.65	45.75	1,380,778	-0.36(-0.79%)
Feb 28, 2012	45.80	46.25	45.65	46.11	1,348,845	+0.40(+0.88%)
Feb 27, 2012	45.01	45.85	44.95	45.71	1,337,007	+0.60(+1.33%)
Feb 24, 2012	45.09	45.28	44.76	45.11	852,345	+0.00(+0.00%)
Feb 23, 2012	45.09	45.36	44.95	45.11	472,501	+0.00(+0.00%)
Feb 22, 2012	45.16	45.44	45.02	45.11	683,196	-0.28(-0.62%)
Feb 21, 2012	45.14	45.40	45.12	45.39	978,559	+0.24(+0.54%)
Feb 17, 2012	45.52	45.56	45.04	45.15	903,792	-0.19(-0.42%)
Feb 16, 2012	44.73	45.39	44.57	45.34	1,403,883	+0.61(+1.37%)
Feb 15, 2012	45.10	45.15	44.38	44.72	2,107,453	-0.58(-1.29%)
Feb 14, 2012	45.22	45.39	44.98	45.31	1,202,320	-0.14(-0.31%)
Feb 13, 2012	45.45	45.70	45.24	45.45	861,847	+0.10(+0.23%)
Feb 10, 2012	45.32	45.37	44.65	45.35	1,323,270	-0.13(-0.29%)
Feb 09, 2012	45.79	45.83	45.25	45.48	982,802	-0.34(-0.74%)
Feb 08, 2012	45.95	46.13	45.69	45.82	1,031,413	-0.13(-0.27%)
Feb 07, 2012	45.62	46.02	45.54	45.95	896,261	+0.29(+0.64%)
Feb 06, 2012	45.99	46.10	45.42	45.65	1,175,320	-0.56(-1.21%)
Feb 03, 2012	45.99	46.28	45.88	46.21	1,385,598	+0.55(+1.21%)
Feb 02, 2012	45.85	45.85	45.36	45.66	1,330,188	-0.14(-0.31%)

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.