Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	46.62	46.96	46.29	46.31	1,073,219	-0.29(-0.61%)
Jul 30, 2012	46.49	46.74	46.21	46.59	837,386	+0.01(+0.02%)
Jul 27, 2012	46.25	46.67	45.93	46.59	946,185	+0.42(+0.91%)
Jul 26, 2012	46.21	46.24	45.83	46.17	944,120	+0.47(+1.02%)
Jul 25, 2012	45.46	45.82	45.26	45.70	1,147,892	+0.32(+0.70%)
Jul 24, 2012	45.58	45.94	45.05	45.38	1,424,560	-0.19(-0.42%)
Jul 23, 2012	46.13	46.48	45.27	45.57	1,981,072	-1.00(-2.14%)
Jul 20, 2012	48.15	48.22	46.40	46.57	1,848,314	-1.81(-3.74%)
Jul 19, 2012	47.84	48.66	47.23	48.38	3,100,651	-1.60(-3.20%)
Jul 18, 2012	49.67	50.10	49.64	49.98	1,527,830	+0.03(+0.06%)
Jul 17, 2012	50.32	50.47	49.61	49.95	1,404,234	-0.35(-0.69%)
Jul 16, 2012	49.93	50.44	49.84	50.30	1,442,625	+0.36(+0.73%)
Jul 13, 2012	49.94	49.99	49.58	49.93	2,054,624	-0.07(-0.14%)
Jul 12, 2012	48.23	50.71	48.18	50.00	5,533,278	+1.83(+3.80%)
Jul 11, 2012	48.03	48.23	47.89	48.17	917,625	+0.10(+0.21%)
Jul 10, 2012	47.98	48.15	47.79	48.07	871,791	+0.29(+0.61%)
Jul 09, 2012	47.25	47.83	47.24	47.78	883,562	+0.52(+1.11%)
Jul 06, 2012	47.40	47.54	47.14	47.25	792,953	-0.39(-0.82%)
Jul 05, 2012	47.39	47.79	47.25	47.64	933,291	+0.15(+0.32%)
Jul 03, 2012	47.79	47.99	47.40	47.49	696,955	-0.38(-0.79%)
Jul 02, 2012	47.63	47.99	47.46	47.87	1,539,441	+0.40(+0.83%)
Jun 29, 2012	47.40	47.70	47.04	47.47	2,026,263	+0.65(+1.39%)
Jun 28, 2012	45.41	47.01	45.14	46.82	3,539,147	+1.26(+2.78%)
Jun 27, 2012	44.86	45.82	44.86	45.56	584,675	+0.46(+1.02%)
Jun 26, 2012	45.05	45.21	44.80	45.10	1,104,015	+0.13(+0.30%)
Jun 25, 2012	45.09	45.45	44.86	44.97	783,034	-0.55(-1.20%)
Jun 22, 2012	45.19	45.73	45.08	45.51	3,031,164	+0.66(+1.46%)
Jun 21, 2012	45.69	45.93	44.82	44.86	934,724	-0.85(-1.85%)
Jun 20, 2012	45.92	46.02	45.37	45.70	856,094	-0.13(-0.28%)
Jun 19, 2012	45.23	45.87	45.23	45.83	1,071,597	+0.66(+1.47%)
Jun 18, 2012	44.82	45.22	44.65	45.16	787,503	+0.24(+0.55%)
Jun 15, 2012	44.41	45.01	44.21	44.92	1,605,064	+0.54(+1.21%)
Jun 14, 2012	44.12	44.67	43.99	44.38	1,524,563	+0.40(+0.90%)
Jun 13, 2012	43.73	44.37	43.62	43.99	1,177,183	+0.21(+0.47%)
Jun 12, 2012	43.71	43.90	43.37	43.78	1,153,076	+0.20(+0.45%)
Jun 11, 2012	44.02	44.08	43.56	43.58	977,162	-0.22(-0.51%)
Jun 08, 2012	43.13	43.87	43.11	43.81	2,035,473	+0.64(+1.48%)
Jun 07, 2012	43.51	43.71	43.10	43.17	1,297,340	-0.02(-0.04%)
Jun 06, 2012	42.92	43.18	42.08	43.18	2,959,796	-0.02(-0.05%)
Jun 05, 2012	43.41	43.54	43.01	43.20	2,445,381	-0.42(-0.96%)
Jun 04, 2012	43.43	43.73	43.20	43.62	1,137,404	+0.08(+0.18%)
Jun 01, 2012	44.51	44.51	43.43	43.54	1,552,757	-1.42(-3.16%)
May 31, 2012	45.56	45.62	44.80	44.97	5,133,882	-0.70(-1.54%)
May 30, 2012	46.02	46.05	45.31	45.67	1,193,288	-0.75(-1.62%)
May 29, 2012	46.14	46.48	45.92	46.42	1,081,915	+0.58(+1.28%)
May 25, 2012	45.42	45.86	45.38	45.84	675,022	+0.47(+1.03%)
May 24, 2012	45.17	45.60	44.95	45.37	1,117,539	+0.24(+0.53%)
May 23, 2012	45.21	45.39	44.86	45.13	1,451,148	-0.27(-0.59%)
May 22, 2012	45.36	45.65	45.22	45.40	1,442,856	+0.09(+0.21%)
May 21, 2012	44.55	45.35	44.48	45.31	936,432	+0.75(+1.69%)
May 18, 2012	44.90	45.03	44.42	44.56	1,374,476	-0.29(-0.65%)
May 17, 2012	45.31	45.41	44.71	44.85	951,534	-0.39(-0.86%)
May 16, 2012	45.24	45.42	44.96	45.24	1,486,515	+0.20(+0.44%)
May 15, 2012	44.66	45.43	44.66	45.04	874,930	+0.32(+0.71%)
May 14, 2012	44.79	44.91	44.26	44.72	616,853	-0.49(-1.08%)
May 11, 2012	45.32	45.81	45.17	45.21	686,213	-0.29(-0.64%)
May 10, 2012	45.63	45.97	45.36	45.50	1,029,245	+0.32(+0.72%)
May 09, 2012	45.15	45.48	44.87	45.18	909,781	-0.32(-0.71%)
May 08, 2012	44.91	45.56	44.67	45.50	962,215	+0.34(+0.75%)
May 07, 2012	45.08	45.33	45.01	45.16	714,879	+0.01(+0.02%)
May 04, 2012	45.54	45.69	45.16	45.16	961,451	-0.62(-1.35%)
May 03, 2012	46.10	46.20	45.65	45.77	680,954	-0.40(-0.87%)
May 02, 2012	46.21	46.48	46.00	46.18	845,519	-0.28(-0.60%)

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.