Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2013	47.33	47.47	46.99	47.38	1,465,666	+0.31(+0.67%)
Jul 31, 2013	47.25	47.44	46.90	47.06	1,525,849	-0.08(-0.17%)
Jul 30, 2013	47.51	47.57	47.03	47.14	972,839	-0.27(-0.58%)
Jul 29, 2013	47.21	47.57	47.17	47.42	1,004,704	+0.20(+0.43%)
Jul 26, 2013	47.31	47.38	47.10	47.21	1,133,562	-0.23(-0.49%)
Jul 25, 2013	47.39	47.67	47.05	47.45	2,388,833	+0.06(+0.12%)
Jul 24, 2013	47.88	47.89	47.38	47.39	1,978,686	-0.49(-1.03%)
Jul 23, 2013	47.88	48.05	47.55	47.88	2,095,985	+0.15(+0.32%)
Jul 22, 2013	47.86	47.94	47.64	47.73	2,564,726	+0.09(+0.19%)
Jul 19, 2013	47.79	47.89	47.58	47.64	2,742,267	+0.10(+0.20%)
Jul 18, 2013	48.02	48.20	47.34	47.55	5,311,942	-0.78(-1.62%)
Jul 17, 2013	48.75	48.93	47.99	48.33	2,080,261	-0.21(-0.43%)
Jul 16, 2013	48.31	48.62	48.31	48.54	1,059,968	+0.20(+0.42%)
Jul 15, 2013	48.10	48.55	48.08	48.34	1,285,824	+0.45(+0.94%)
Jul 12, 2013	47.58	47.91	47.30	47.88	1,725,055	+0.02(+0.03%)
Jul 11, 2013	48.05	48.10	47.39	47.87	1,476,780	+0.25(+0.53%)
Jul 10, 2013	46.90	47.75	46.90	47.62	2,280,842	+0.81(+1.72%)
Jul 09, 2013	46.31	47.93	45.85	46.81	6,406,881	-2.62(-5.29%)
Jul 08, 2013	49.25	49.61	49.05	49.43	814,567	+0.36(+0.72%)
Jul 05, 2013	48.71	49.10	48.37	49.07	603,190	+0.58(+1.20%)
Jul 03, 2013	48.54	48.76	48.30	48.49	700,791	-0.30(-0.61%)
Jul 02, 2013	48.74	48.97	48.48	48.79	1,241,020	-0.01(-0.02%)
Jul 01, 2013	49.08	49.35	48.76	48.80	1,258,420	-0.14(-0.28%)
Jun 28, 2013	49.29	49.47	48.52	48.93	2,198,892	-0.38(-0.77%)
Jun 27, 2013	49.39	49.74	49.23	49.31	1,141,066	+0.19(+0.39%)
Jun 26, 2013	49.13	49.45	48.66	49.12	889,976	+0.30(+0.61%)
Jun 25, 2013	49.17	49.22	48.48	48.82	1,135,538	-0.02(-0.03%)
Jun 24, 2013	48.78	49.31	48.44	48.84	2,273,312	-0.21(-0.43%)
Jun 21, 2013	49.22	49.82	48.94	49.05	1,603,776	+0.21(+0.43%)
Jun 20, 2013	49.39	49.66	48.79	48.84	1,315,812	-0.87(-1.75%)
Jun 19, 2013	50.16	50.33	49.68	49.71	987,198	-0.40(-0.80%)
Jun 18, 2013	50.21	50.35	49.93	50.11	1,290,638	-0.16(-0.32%)
Jun 17, 2013	50.47	50.65	50.08	50.27	802,374	-0.02(-0.05%)
Jun 14, 2013	50.35	50.91	50.20	50.29	594,426	-0.22(-0.43%)
Jun 13, 2013	49.80	50.58	49.56	50.51	1,079,220	+0.71(+1.44%)
Jun 12, 2013	50.57	50.74	49.80	49.80	1,170,408	-0.44(-0.88%)
Jun 11, 2013	50.34	50.77	50.10	50.24	1,052,525	-0.52(-1.03%)
Jun 10, 2013	50.15	50.92	50.15	50.76	1,164,479	+0.79(+1.58%)
Jun 07, 2013	50.24	50.60	49.84	49.97	1,591,196	+0.11(+0.23%)
Jun 06, 2013	49.47	49.87	49.21	49.86	1,172,841	+0.35(+0.71%)
Jun 05, 2013	50.02	50.04	49.02	49.51	1,494,282	-0.61(-1.22%)
Jun 04, 2013	50.22	50.53	49.88	50.12	1,230,608	-0.10(-0.21%)

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.