Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	46.07	46.78	45.95	46.55	1,172,717	+0.55(+1.20%)
Jul 28, 2006	46.17	46.42	45.60	46.00	1,519,495	-0.08(-0.17%)
Jul 27, 2006	46.65	46.77	45.79	46.08	1,213,400	-0.61(-1.31%)
Jul 26, 2006	46.65	47.22	46.61	46.69	1,550,750	-0.63(-1.34%)
Jul 25, 2006	46.53	47.60	46.34	47.32	2,193,808	-0.11(-0.23%)
Jul 24, 2006	47.23	48.19	46.86	47.43	2,591,472	+1.09(+2.36%)
Jul 21, 2006	45.95	46.53	45.76	46.34	1,671,380	+0.57(+1.23%)
Jul 20, 2006	45.81	46.27	45.69	45.77	1,244,526	-0.12(-0.25%)
Jul 19, 2006	45.61	46.45	45.61	45.89	950,830	+0.34(+0.75%)
Jul 18, 2006	45.40	45.75	45.25	45.55	993,580	+0.26(+0.56%)
Jul 17, 2006	44.87	45.43	44.67	45.29	1,332,480	+0.39(+0.86%)
Jul 14, 2006	45.73	45.77	44.71	44.91	1,916,643	-0.98(-2.13%)
Jul 13, 2006	46.57	46.82	45.71	45.88	1,362,315	-0.67(-1.43%)
Jul 12, 2006	46.49	46.76	46.29	46.55	1,371,743	+0.05(+0.12%)
Jul 11, 2006	46.95	47.08	46.37	46.49	1,658,465	-0.46(-0.97%)
Jul 10, 2006	47.23	47.52	46.95	46.95	1,077,660	-0.18(-0.38%)
Jul 07, 2006	47.19	47.49	46.99	47.13	770,273	-0.05(-0.11%)
Jul 06, 2006	46.84	47.65	46.84	47.18	1,634,571	+0.49(+1.04%)
Jul 05, 2006	46.43	46.89	46.09	46.70	1,612,615	+0.20(+0.43%)
Jul 03, 2006	45.99	46.57	45.79	46.49	504,216	+0.10(+0.22%)
Jun 30, 2006	46.24	46.73	46.16	46.39	1,499,476	+0.31(+0.67%)
Jun 29, 2006	45.89	46.26	45.49	46.08	1,590,917	+0.15(+0.34%)
Jun 28, 2006	46.38	46.62	45.68	45.93	1,536,543	-0.16(-0.35%)
Jun 27, 2006	44.91	46.46	44.91	46.09	2,769,576	+0.98(+2.16%)
Jun 26, 2006	45.01	45.29	44.83	45.12	1,299,933	+0.25(+0.55%)
Jun 23, 2006	44.87	45.12	44.55	44.87	1,002,234	-0.05(-0.10%)
Jun 22, 2006	45.27	45.52	44.78	44.92	1,112,660	-0.35(-0.77%)
Jun 21, 2006	44.41	45.58	44.33	45.26	1,828,044	+0.85(+1.92%)
Jun 20, 2006	44.30	44.55	44.16	44.41	1,459,439	+0.09(+0.19%)
Jun 19, 2006	44.52	44.54	44.14	44.33	992,935	-0.05(-0.10%)
Jun 16, 2006	44.64	45.08	44.34	44.37	1,500,509	-0.34(-0.76%)
Jun 15, 2006	44.86	44.90	43.65	44.71	1,933,562	+0.10(+0.23%)
Jun 14, 2006	44.17	44.68	43.93	44.61	1,490,435	+0.40(+0.91%)
Jun 13, 2006	43.92	44.52	43.70	44.21	1,635,604	+0.30(+0.69%)
Jun 12, 2006	44.25	45.19	43.91	43.91	1,531,636	-0.17(-0.39%)
Jun 09, 2006	44.17	44.27	43.55	44.08	1,191,961	-0.19(-0.44%)
Jun 08, 2006	44.25	44.61	43.99	44.27	1,444,457	+0.18(+0.40%)
Jun 07, 2006	44.36	44.47	44.02	44.09	1,725,625	-0.27(-0.61%)
Jun 06, 2006	44.15	44.44	43.99	44.37	1,628,501	+0.29(+0.67%)
Jun 05, 2006	44.17	44.25	43.97	44.07	888,578	-0.22(-0.51%)
Jun 02, 2006	43.98	44.57	43.90	44.30	1,467,834	+0.31(+0.70%)
Jun 01, 2006	43.20	44.15	43.17	43.99	2,110,245	+0.83(+1.92%)
May 31, 2006	43.13	43.53	42.66	43.16	1,909,927	-0.08(-0.18%)
May 30, 2006	43.59	43.75	43.15	43.24	1,092,771	-0.31(-0.71%)
May 26, 2006	44.15	44.24	43.42	43.55	1,399,899	-0.56(-1.26%)
May 25, 2006	43.89	44.32	43.67	44.10	850,607	+0.36(+0.83%)
May 24, 2006	44.21	44.21	43.26	43.74	1,444,586	-0.47(-1.07%)
May 23, 2006	44.37	44.71	44.14	44.21	1,433,608	+0.02(+0.05%)
May 22, 2006	43.90	44.40	43.47	44.19	1,792,268	-0.36(-0.80%)
May 19, 2006	44.93	45.06	44.36	44.54	1,999,818	-0.39(-0.86%)
May 18, 2006	45.40	45.57	44.89	44.93	2,095,521	-0.47(-1.04%)
May 17, 2006	45.36	45.64	45.04	45.40	1,779,224	-0.01(-0.02%)
May 16, 2006	45.23	45.68	44.95	45.41	1,746,031	+0.18(+0.39%)
May 15, 2006	44.84	45.41	44.71	45.23	1,741,640	+0.40(+0.90%)
May 12, 2006	44.68	45.39	44.44	44.83	2,404,458	+0.15(+0.35%)
May 11, 2006	45.19	45.19	44.28	44.68	2,080,023	-0.52(-1.15%)
May 10, 2006	44.51	45.53	44.51	45.19	2,786,107	+0.69(+1.55%)
May 09, 2006	43.81	44.64	43.80	44.51	2,635,901	+0.79(+1.81%)
May 08, 2006	43.81	44.06	43.57	43.72	918,671	-0.19(-0.42%)
May 05, 2006	43.09	44.08	43.09	43.90	2,350,600	+0.86(+2.00%)
May 04, 2006	42.62	43.34	42.45	43.04	1,584,460	+0.37(+0.87%)
May 03, 2006	42.34	42.77	42.17	42.67	1,608,611	+0.13(+0.31%)
May 02, 2006	42.43	42.85	42.27	42.54	1,354,566	+0.12(+0.27%)

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.