Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	91.56	91.69	90.01	90.01	801,138	-1.37(-1.50%)
Apr 27, 2018	90.20	91.61	90.20	91.38	1,217,574	+1.23(+1.36%)
Apr 26, 2018	89.92	90.79	89.26	90.15	980,386	+0.19(+0.21%)
Apr 25, 2018	88.64	90.04	88.06	89.96	1,076,063	+1.25(+1.41%)
Apr 24, 2018	88.89	89.57	88.02	88.71	1,255,154	+0.26(+0.29%)
Apr 23, 2018	87.52	88.48	86.73	88.45	1,871,790	+1.15(+1.31%)
Apr 20, 2018	90.58	90.60	86.82	87.30	2,002,671	-2.96(-3.28%)
Apr 19, 2018	89.21	91.24	88.02	90.26	1,831,154	+0.62(+0.69%)
Apr 18, 2018	89.41	90.33	89.30	89.64	1,681,122	-0.01(-0.01%)
Apr 17, 2018	90.41	90.54	88.56	89.65	1,583,490	-0.38(-0.42%)
Apr 16, 2018	89.48	90.67	88.73	90.03	1,201,005	+1.31(+1.47%)
Apr 13, 2018	89.41	89.87	88.31	88.72	1,191,803	-0.44(-0.49%)
Apr 12, 2018	88.53	89.71	88.21	89.16	1,095,880	+1.06(+1.20%)
Apr 11, 2018	87.72	88.61	87.43	88.10	888,173	+0.11(+0.12%)
Apr 10, 2018	87.83	88.49	87.34	88.00	1,519,802	+0.87(+1.00%)
Apr 09, 2018	87.14	88.42	86.95	87.12	702,911	+0.54(+0.63%)
Apr 06, 2018	88.37	88.60	86.04	86.58	1,015,773	-2.21(-2.48%)
Apr 05, 2018	88.67	89.59	88.04	88.79	1,147,152	+0.48(+0.54%)
Apr 04, 2018	87.08	88.56	86.51	88.31	1,023,289	+0.35(+0.39%)
Apr 03, 2018	86.82	88.00	86.42	87.96	1,199,324	+1.41(+1.63%)
Apr 02, 2018	88.79	88.86	85.47	86.55	1,326,460	-2.20(-2.48%)
Mar 29, 2018		88.75	88.75	88.75	0	+0.70(+0.79%)
Mar 28, 2018	88.75	89.07	87.45	88.05	1,172,953	-0.39(-0.44%)
Mar 27, 2018	88.98	89.58	87.94	88.44	937,098	-0.42(-0.47%)
Mar 26, 2018	88.96	89.02	87.76	88.86	860,018	+0.57(+0.64%)
Mar 23, 2018	90.44	91.01	88.13	88.29	969,346	-2.23(-2.46%)
Mar 22, 2018	91.28	92.27	90.47	90.52	1,020,131	-1.18(-1.28%)
Mar 21, 2018	91.83	92.30	91.39	91.70	796,523	+0.05(+0.06%)
Mar 20, 2018	92.05	92.54	91.40	91.64	964,908	-0.26(-0.28%)
Mar 19, 2018	92.35	92.75	91.46	91.90	756,827	-0.43(-0.47%)
Mar 16, 2018	92.96	93.35	92.07	92.33	1,552,909	-0.33(-0.35%)
Mar 15, 2018	92.85	93.32	92.42	92.66	779,531	-0.21(-0.23%)
Mar 14, 2018	93.86	94.00	92.14	92.87	986,983	-0.03(-0.03%)
Mar 13, 2018	93.93	93.93	92.64	92.90	829,200	-0.54(-0.58%)
Mar 12, 2018	94.67	94.68	93.43	93.44	1,157,372	-1.23(-1.30%)
Mar 09, 2018	93.09	95.14	92.16	94.67	1,161,647	+2.08(+2.25%)
Mar 08, 2018	92.70	93.05	91.71	92.59	858,597	+0.25(+0.27%)
Mar 07, 2018		93.24		92.34	1,588,775	+0.19(+0.21%)
Mar 06, 2018	91.65	92.17	90.93	92.15	991,897	+1.11(+1.21%)
Mar 05, 2018	89.37	91.21	88.96	91.04	533,676	+1.28(+1.43%)
Mar 02, 2018	88.61	90.13	88.61	89.76	960,812	+0.91(+1.03%)
Mar 01, 2018	91.16	91.66	88.54	88.85	1,329,100	-2.34(-2.56%)
Feb 28, 2018	92.90	93.33	91.18	91.18	1,757,733	-1.54(-1.66%)
Feb 27, 2018	92.11	93.79	91.97	92.72	1,735,764	+0.62(+0.67%)
Feb 26, 2018	90.91	92.10	90.79	92.10	1,150,824	+1.32(+1.45%)
Feb 23, 2018	89.37	90.78	88.71	90.78	866,371	+1.55(+1.74%)
Feb 22, 2018			89.06	89.24	1,122,200	-0.94(-1.04%)
Feb 21, 2018	90.61	91.58	90.14	90.17	948,270	-0.31(-0.34%)
Feb 20, 2018	92.02	92.34	90.27	90.48	1,251,972	-2.01(-2.17%)
Feb 16, 2018		92.49	92.49	92.49	0	+1.27(+1.40%)
Feb 15, 2018	90.40	91.26	89.96	91.22	1,063,917	+1.40(+1.56%)
Feb 14, 2018	89.16	90.14	88.83	89.82	1,358,361	+0.11(+0.12%)
Feb 13, 2018	88.37	90.15	87.79	89.71	1,463,197	+2.05(+2.34%)
Feb 12, 2018	87.34	88.23	86.62	87.66	1,100,778	+0.65(+0.74%)
Feb 09, 2018	86.27	87.71	84.30	87.01	1,713,567	+1.70(+1.99%)
Feb 08, 2018	88.93	89.10	85.29	85.32	1,670,232	-3.68(-4.14%)
Feb 07, 2018	89.13	89.64	88.94	89.00	1,616,926	-0.49(-0.54%)
Feb 06, 2018	86.26	90.00	84.66	89.48	1,875,120	-0.91(-1.01%)
Feb 05, 2018	90.92	92.21	89.71	90.39	2,429,650	-0.84(-0.92%)
Feb 02, 2018	91.40	92.42	90.97	91.24	1,492,827	-0.42(-0.45%)

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.