Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	48.38	48.69	48.32	48.59	1,879,190	+0.21(+0.44%)
Oct 30, 2013	48.29	48.54	48.12	48.38	1,811,795	+0.25(+0.52%)
Oct 29, 2013	47.85	48.34	47.82	48.12	1,467,843	+0.32(+0.66%)
Oct 28, 2013	47.50	48.08	47.41	47.81	1,776,218	+0.29(+0.61%)
Oct 25, 2013	47.22	47.54	47.01	47.52	1,495,090	+0.26(+0.55%)
Oct 24, 2013	47.68	47.71	47.21	47.26	1,406,614	-0.24(-0.50%)
Oct 23, 2013	47.26	47.50	46.96	47.49	2,071,943	+0.13(+0.27%)
Oct 22, 2013	47.14	47.63	47.05	47.36	2,217,822	+0.18(+0.38%)
Oct 21, 2013	46.83	47.53	46.83	47.18	1,873,830	+0.21(+0.45%)
Oct 18, 2013	47.46	47.51	46.88	46.97	2,790,325	-0.79(-1.66%)
Oct 17, 2013	46.56	48.66	46.52	47.77	4,644,392	+0.12(+0.26%)
Oct 16, 2013	47.08	47.69	47.08	47.65	1,814,116	+0.69(+1.47%)
Oct 15, 2013	47.54	47.61	46.94	46.96	1,943,192	-0.59(-1.25%)
Oct 14, 2013	47.01	47.61	46.82	47.55	2,651,598	+0.41(+0.88%)
Oct 11, 2013	47.60	47.70	47.13	47.13	3,248,649	-0.44(-0.92%)
Oct 10, 2013	47.56	48.57	46.59	47.57	8,376,527	-2.47(-4.93%)
Oct 09, 2013	50.18	50.36	49.84	50.04	2,141,370	-0.14(-0.27%)
Oct 08, 2013	50.53	50.58	49.83	50.18	1,594,645	-0.31(-0.61%)
Oct 07, 2013	49.95	50.65	49.85	50.48	2,192,981	+0.36(+0.73%)
Oct 04, 2013	50.60	50.65	50.10	50.12	2,339,107	-0.57(-1.12%)
Oct 03, 2013	50.62	50.81	50.42	50.69	1,771,023	-0.06(-0.11%)
Oct 02, 2013	50.39	50.94	50.24	50.74	1,899,424	+0.34(+0.68%)
Oct 01, 2013	50.15	50.58	50.00	50.40	1,041,460	+0.29(+0.58%)
Sep 30, 2013	49.82	50.25	49.72	50.11	1,193,475	+0.06(+0.11%)
Sep 27, 2013	50.27	50.32	49.85	50.05	1,656,320	-0.30(-0.60%)
Sep 26, 2013	50.25	50.64	50.21	50.35	1,759,383	+0.17(+0.34%)
Sep 25, 2013	50.31	50.47	50.14	50.18	1,754,920	-0.04(-0.08%)
Sep 24, 2013	50.39	50.70	50.17	50.23	2,017,776	-0.20(-0.40%)
Sep 23, 2013	49.80	50.43	49.75	50.43	2,446,131	+0.39(+0.77%)
Sep 20, 2013	49.87	50.22	49.77	50.04	3,395,430	+0.15(+0.31%)
Sep 19, 2013	50.21	50.61	49.82	49.89	2,421,014	-0.15(-0.31%)
Sep 18, 2013	49.86	50.11	49.50	50.04	1,675,385	+0.02(+0.03%)
Sep 17, 2013	49.98	50.07	49.82	50.02	1,195,217	+0.15(+0.29%)
Sep 16, 2013	49.91	50.05	49.81	49.88	1,050,248	+0.30(+0.60%)
Sep 13, 2013	49.56	49.82	49.14	49.58	1,740,048	+0.08(+0.16%)
Sep 12, 2013	49.81	49.85	49.12	49.50	1,579,801	-0.37(-0.74%)
Sep 11, 2013	49.82	49.97	49.49	49.87	1,271,689	+0.02(+0.05%)
Sep 10, 2013	49.43	49.88	49.39	49.85	1,688,395	+0.49(+1.00%)
Sep 09, 2013	49.22	49.35	48.81	49.35	1,085,633	+0.03(+0.07%)
Sep 06, 2013	48.88	49.56	48.73	49.32	1,673,548	+0.48(+0.99%)
Sep 05, 2013	48.48	49.13	48.43	48.84	1,282,775	+0.47(+0.97%)
Sep 04, 2013	47.55	48.42	47.47	48.37	1,990,730	+0.75(+1.58%)
Sep 03, 2013	47.51	48.05	47.47	47.62	2,337,500	+0.31(+0.65%)
Aug 30, 2013	46.86	47.31	46.80	47.31	1,746,412	+0.53(+1.14%)
Aug 29, 2013	46.81	47.12	46.59	46.78	1,000,002	-0.15(-0.31%)
Aug 28, 2013	47.21	47.35	46.85	46.92	689,198	-0.32(-0.68%)
Aug 27, 2013	47.42	47.51	47.17	47.25	887,757	-0.41(-0.86%)
Aug 26, 2013	47.66	47.91	47.59	47.66	647,952	-0.01(-0.02%)
Aug 23, 2013	47.62	47.85	47.47	47.67	552,473	+0.16(+0.34%)
Aug 22, 2013	47.78	47.90	47.34	47.51	830,990	-0.23(-0.47%)
Aug 21, 2013	47.94	48.26	47.57	47.73	1,694,597	+0.31(+0.65%)
Aug 20, 2013	47.26	47.61	47.03	47.42	893,331	+0.17(+0.36%)
Aug 19, 2013	46.81	47.40	46.81	47.26	1,134,919	+0.37(+0.79%)
Aug 16, 2013	47.32	47.32	46.88	46.88	1,244,283	-0.60(-1.26%)
Aug 15, 2013	48.14	48.26	47.35	47.48	1,495,543	-1.01(-2.08%)
Aug 14, 2013	47.91	48.59	47.91	48.49	1,966,973	+0.46(+0.96%)
Aug 13, 2013	47.95	48.24	47.78	48.03	1,575,822	+0.02(+0.05%)
Aug 12, 2013	47.72	48.11	47.67	48.01	1,522,681	+0.08(+0.17%)
Aug 09, 2013	47.76	48.18	47.76	47.92	1,374,779	+0.05(+0.10%)
Aug 08, 2013	47.51	48.07	47.47	47.88	2,224,072	+0.83(+1.77%)
Aug 07, 2013	47.13	47.21	46.81	47.05	2,250,908	-0.14(-0.29%)
Aug 06, 2013	47.14	47.47	47.01	47.18	1,230,074	-0.04(-0.09%)
Aug 05, 2013	47.22	47.52	47.12	47.22	791,098	-0.08(-0.17%)
Aug 02, 2013	47.23	47.51	47.13	47.30	1,024,479	-0.07(-0.15%)

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.