Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	44.41	44.63	44.14	44.35	2,542,677	+0.06(+0.14%)
Feb 25, 2011	44.15	44.35	43.99	44.28	2,576,881	+0.23(+0.51%)
Feb 24, 2011	44.10	44.39	43.81	44.06	2,746,547	-0.22(-0.49%)
Feb 23, 2011	43.85	44.37	43.76	44.27	2,761,548	+0.37(+0.84%)
Feb 22, 2011	44.42	44.76	43.80	43.91	1,242,044	-1.07(-2.38%)
Feb 18, 2011	44.56	45.13	44.52	44.98	1,313,615	+0.22(+0.49%)
Feb 17, 2011	44.53	44.81	44.24	44.76	1,185,990	+0.02(+0.05%)
Feb 16, 2011	44.51	44.88	44.38	44.74	2,416,785	+0.40(+0.90%)
Feb 15, 2011	44.72	44.72	44.08	44.34	3,044,693	-0.41(-0.91%)
Feb 14, 2011	44.90	44.90	44.20	44.74	1,739,150	-0.18(-0.40%)
Feb 11, 2011	44.45	45.13	44.18	44.92	2,422,378	+0.39(+0.88%)
Feb 10, 2011	44.90	45.19	44.33	44.53	3,360,690	-0.45(-0.99%)
Feb 09, 2011	45.60	45.60	44.82	44.98	2,725,818	-0.66(-1.44%)
Feb 08, 2011	45.89	46.04	45.53	45.63	1,947,263	-0.13(-0.29%)
Feb 07, 2011	46.06	46.19	45.70	45.77	2,196,086	-0.31(-0.68%)
Feb 04, 2011	45.57	46.10	45.35	46.08	2,373,599	+0.51(+1.11%)
Feb 03, 2011	44.73	46.10	44.56	45.57	3,057,837	+0.72(+1.60%)
Feb 02, 2011	44.26	44.99	44.17	44.85	4,025,398	+0.31(+0.70%)
Feb 01, 2011	44.51	45.15	44.42	44.54	20,358,742	+0.04(+0.09%)
Jan 31, 2011	45.05	45.52	44.44	44.50	2,750,035	-0.32(-0.71%)
Jan 28, 2011	45.38	45.42	44.59	44.82	2,424,065	-0.48(-1.07%)
Jan 27, 2011	45.10	45.51	45.05	45.31	3,139,315	+0.22(+0.49%)
Jan 26, 2011	45.24	45.45	44.75	45.09	4,111,559	+1.11(+2.52%)
Jan 25, 2011	42.80	44.67	42.62	43.98	6,015,129	+1.65(+3.90%)
Jan 24, 2011	42.74	43.11	42.24	42.33	2,481,342	-0.27(-0.62%)
Jan 21, 2011	42.66	42.70	42.17	42.59	2,151,744	+0.20(+0.48%)
Jan 20, 2011	41.92	42.65	41.86	42.39	1,455,184	+0.52(+1.25%)
Jan 19, 2011	42.65	42.70	41.70	41.87	1,360,755	-0.69(-1.62%)
Jan 18, 2011	42.78	42.85	42.27	42.56	2,058,801	-0.14(-0.33%)
Jan 14, 2011	42.94	42.94	42.58	42.70	1,369,826	-0.41(-0.96%)
Jan 13, 2011	42.89	43.12	42.67	43.11	1,071,652	+0.13(+0.31%)
Jan 12, 2011	42.85	43.06	42.41	42.98	1,291,088	+0.37(+0.86%)
Jan 11, 2011	41.95	42.71	41.90	42.61	1,255,709	+0.70(+1.68%)
Jan 10, 2011	41.49	42.03	41.31	41.91	1,571,134	+0.39(+0.94%)
Jan 07, 2011	42.30	42.45	41.14	41.52	2,893,339	-1.22(-2.85%)
Jan 06, 2011	43.14	43.48	42.56	42.74	1,457,195	-0.55(-1.28%)
Jan 05, 2011	42.53	43.34	42.53	43.29	1,746,132	+0.70(+1.65%)
Jan 04, 2011	42.82	43.02	42.44	42.59	1,427,728	-0.06(-0.15%)
Jan 03, 2011	42.32	43.13	42.31	42.65	1,569,550	+0.55(+1.32%)
Dec 31, 2010	42.25	42.36	42.03	42.10	800,144	-0.16(-0.39%)
Dec 30, 2010	42.07	42.40	42.07	42.26	938,184	+0.07(+0.17%)
Dec 29, 2010	42.39	42.58	42.18	42.19	724,706	-0.20(-0.48%)
Dec 28, 2010	42.46	42.66	42.16	42.39	471,324	-0.02(-0.06%)
Dec 27, 2010	42.42	42.62	42.38	42.42	448,685	-0.12(-0.29%)
Dec 23, 2010	42.62	42.78	42.43	42.54	545,509	-0.03(-0.07%)
Dec 22, 2010	42.57	42.81	42.49	42.57	1,046,558	+0.04(+0.09%)
Dec 21, 2010	42.66	42.85	42.30	42.53	1,326,125	+0.05(+0.13%)
Dec 20, 2010	42.27	42.63	42.02	42.48	1,242,508	+0.19(+0.44%)
Dec 17, 2010	41.93	42.53	41.84	42.29	2,746,335	+0.32(+0.76%)
Dec 16, 2010	41.25	42.27	41.12	41.97	1,861,884	+0.75(+1.82%)
Dec 15, 2010	40.43	41.46	40.36	41.22	2,471,205	+0.66(+1.63%)
Dec 14, 2010	39.75	40.61	39.73	40.56	1,928,384	+0.80(+2.00%)
Dec 13, 2010	39.98	39.98	39.54	39.76	1,561,254	-0.08(-0.20%)
Dec 10, 2010	39.30	39.98	39.30	39.84	2,327,519	+0.62(+1.59%)
Dec 09, 2010	39.26	39.49	39.02	39.22	883,836	+0.16(+0.40%)
Dec 08, 2010	39.20	39.41	39.02	39.06	933,834	-0.12(-0.30%)
Dec 07, 2010	39.27	39.48	39.13	39.18	1,362,078	+0.10(+0.26%)
Dec 06, 2010	38.79	39.27	38.77	39.08	1,226,336	+0.00(+0.00%)
Dec 03, 2010	39.43	39.54	38.90	39.08	1,458,745	-0.37(-0.93%)
Dec 02, 2010	39.23	39.90	39.06	39.44	1,721,491	+0.16(+0.40%)

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.