Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	44.95	45.31	44.63	44.73	912,601	-0.28(-0.62%)
Sep 27, 2007	45.32	45.37	44.72	45.01	686,582	-0.15(-0.34%)
Sep 26, 2007	44.87	45.40	44.75	45.16	1,355,341	+0.53(+1.18%)
Sep 25, 2007	44.57	44.78	43.68	44.64	2,205,690	+0.78(+1.78%)
Sep 24, 2007	43.80	44.91	43.56	43.85	1,967,788	-0.02(-0.04%)
Sep 21, 2007	43.78	44.02	43.36	43.87	1,240,264	+0.51(+1.18%)
Sep 20, 2007	43.72	44.02	43.32	43.36	752,450	-0.19(-0.43%)
Sep 19, 2007	43.30	44.18	43.13	43.55	1,915,739	+0.24(+0.55%)
Sep 18, 2007	42.97	43.36	42.72	43.30	943,856	+0.37(+0.87%)
Sep 17, 2007	42.82	43.01	42.45	42.93	634,403	-0.06(-0.14%)
Sep 14, 2007	42.93	43.26	42.79	43.00	584,033	+0.00(+0.00%)
Sep 13, 2007	42.93	43.19	42.91	43.00	871,013	+0.24(+0.56%)
Sep 12, 2007	42.66	43.17	42.50	42.76	765,366	+0.05(+0.11%)
Sep 11, 2007	42.08	42.75	42.05	42.71	1,205,909	+0.50(+1.19%)
Sep 10, 2007	44.02	44.02	40.65	42.21	868,689	-0.12(-0.29%)
Sep 07, 2007	42.66	42.96	42.20	42.33	931,716	-0.71(-1.66%)
Sep 06, 2007	43.13	43.27	42.82	43.04	1,109,173	-0.14(-0.32%)
Sep 05, 2007	42.28	43.24	42.15	43.18	1,289,472	+0.73(+1.71%)
Sep 04, 2007	42.53	42.77	42.00	42.45	888,707	+0.06(+0.15%)
Aug 31, 2007	42.45	42.82	42.14	42.39	1,058,674	+0.06(+0.15%)
Aug 30, 2007	42.31	42.67	42.22	42.33	1,364,252	-0.29(-0.67%)
Aug 29, 2007	41.92	42.64	41.83	42.62	1,350,304	+0.70(+1.66%)
Aug 28, 2007	42.04	42.43	41.85	41.92	1,005,075	-0.32(-0.75%)
Aug 27, 2007	42.84	43.00	42.24	42.24	1,273,199	-0.57(-1.32%)
Aug 24, 2007	42.39	42.86	42.34	42.80	847,378	+0.39(+0.91%)
Aug 23, 2007	42.58	42.76	42.34	42.41	833,559	-0.09(-0.20%)
Aug 22, 2007	42.28	42.65	41.87	42.50	1,280,302	+0.41(+0.98%)
Aug 21, 2007	41.97	42.33	41.76	42.09	1,102,716	-0.05(-0.13%)
Aug 20, 2007	41.86	42.69	41.85	42.14	1,367,481	+0.24(+0.57%)
Aug 17, 2007	42.06	42.14	41.04	41.90	1,637,929	+0.53(+1.27%)
Aug 16, 2007	41.36	41.99	40.38	41.38	3,046,998	-0.18(-0.43%)
Aug 15, 2007	41.33	42.49	41.32	41.56	1,951,386	-0.45(-1.07%)
Aug 14, 2007	42.52	42.82	41.90	42.00	1,377,038	-0.47(-1.11%)
Aug 13, 2007	43.37	43.39	42.04	42.48	2,039,210	-0.85(-1.97%)
Aug 10, 2007	43.82	44.17	42.86	43.33	2,628,023	-0.69(-1.57%)
Aug 09, 2007	44.13	44.38	43.37	44.02	2,251,927	-0.28(-0.63%)
Aug 08, 2007	43.90	44.90	43.70	44.30	2,511,785	+0.46(+1.06%)
Aug 07, 2007	43.52	43.91	43.25	43.83	1,865,498	+0.22(+0.51%)
Aug 06, 2007	43.12	43.94	43.02	43.61	2,309,788	+0.44(+1.02%)
Aug 03, 2007	43.46	43.89	43.15	43.17	3,035,245	-0.16(-0.38%)
Aug 02, 2007	43.06	43.75	43.00	43.33	3,155,488	+0.01(+0.02%)
Aug 01, 2007	42.59	43.75	42.47	43.32	3,053,966	+0.37(+0.87%)
Jul 31, 2007	43.09	43.30	42.59	42.95	3,203,791	-0.26(-0.61%)
Jul 30, 2007	42.35	43.27	41.62	43.21	3,259,069	+0.31(+0.72%)
Jul 27, 2007	42.97	43.94	42.66	42.90	3,817,014	-0.36(-0.82%)
Jul 26, 2007	42.65	43.48	42.52	43.26	4,866,389	-0.12(-0.27%)
Jul 25, 2007	43.99	44.37	43.02	43.37	2,781,587	-0.31(-0.71%)
Jul 24, 2007	43.71	45.02	43.12	43.68	7,643,069	+2.80(+6.86%)
Jul 23, 2007	41.77	41.80	40.49	40.88	3,115,062	-0.94(-2.26%)
Jul 20, 2007	41.93	42.65	41.68	41.83	2,359,383	+0.01(+0.02%)
Jul 19, 2007	42.01	43.00	41.67	41.82	1,977,608	-0.12(-0.30%)
Jul 18, 2007	42.12	42.31	41.45	41.94	1,487,723	-0.48(-1.13%)
Jul 17, 2007	42.19	42.79	42.04	42.42	1,388,533	+0.20(+0.48%)
Jul 16, 2007	42.50	42.62	41.98	42.22	1,112,144	-0.56(-1.30%)
Jul 13, 2007	42.33	42.99	42.31	42.78	2,392,446	+0.45(+1.06%)
Jul 12, 2007	42.20	42.45	41.84	42.33	1,324,860	+0.12(+0.29%)
Jul 11, 2007	41.73	42.32	41.49	42.21	2,030,428	+0.52(+1.24%)
Jul 10, 2007	41.76	42.64	41.47	41.69	2,558,797	-0.11(-0.26%)
Jul 09, 2007	42.61	42.75	41.35	41.80	4,080,475	-1.61(-3.71%)
Jul 06, 2007	42.28	44.06	41.92	43.41	6,497,146	+0.82(+1.93%)
Jul 05, 2007	39.95	44.12	39.77	42.58	8,904,967	+2.66(+6.65%)
Jul 03, 2007	40.08	40.12	39.89	39.93	698,335	+0.02(+0.04%)

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.