Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	46.06	46.15	45.65	45.75	1,380,778	-0.36(-0.79%)
Feb 28, 2012	45.80	46.25	45.65	46.11	1,348,845	+0.40(+0.88%)
Feb 27, 2012	45.01	45.85	44.95	45.71	1,337,007	+0.60(+1.33%)
Feb 24, 2012	45.09	45.28	44.76	45.11	852,345	+0.00(+0.00%)
Feb 23, 2012	45.09	45.36	44.95	45.11	472,501	+0.00(+0.00%)
Feb 22, 2012	45.16	45.44	45.02	45.11	683,196	-0.28(-0.62%)
Feb 21, 2012	45.14	45.40	45.12	45.39	978,559	+0.24(+0.54%)
Feb 17, 2012	45.52	45.56	45.04	45.15	903,792	-0.19(-0.42%)
Feb 16, 2012	44.73	45.39	44.57	45.34	1,403,883	+0.61(+1.37%)
Feb 15, 2012	45.10	45.15	44.38	44.72	2,107,453	-0.58(-1.29%)
Feb 14, 2012	45.22	45.39	44.98	45.31	1,202,320	-0.14(-0.31%)
Feb 13, 2012	45.45	45.70	45.24	45.45	861,847	+0.10(+0.23%)
Feb 10, 2012	45.32	45.37	44.65	45.35	1,323,270	-0.13(-0.29%)
Feb 09, 2012	45.79	45.83	45.25	45.48	982,802	-0.34(-0.74%)
Feb 08, 2012	45.95	46.13	45.69	45.82	1,031,413	-0.13(-0.27%)
Feb 07, 2012	45.62	46.02	45.54	45.95	896,261	+0.29(+0.64%)
Feb 06, 2012	45.99	46.10	45.42	45.65	1,175,320	-0.56(-1.21%)
Feb 03, 2012	45.99	46.28	45.88	46.21	1,385,598	+0.55(+1.21%)
Feb 02, 2012	45.85	45.85	45.36	45.66	1,330,188	-0.14(-0.31%)
Feb 01, 2012	45.99	46.23	45.43	45.80	2,216,841	+0.03(+0.07%)
Jan 31, 2012	46.10	46.30	45.46	45.77	1,398,893	-0.17(-0.38%)
Jan 30, 2012	46.15	46.39	45.60	45.95	1,263,147	-0.55(-1.19%)
Jan 27, 2012	46.35	46.62	46.20	46.50	2,660,344	+0.01(+0.02%)
Jan 26, 2012	46.97	47.10	46.13	46.49	3,144,485	-1.23(-2.58%)
Jan 25, 2012	47.39	48.44	46.61	47.72	3,391,529	-0.14(-0.30%)
Jan 24, 2012	46.36	47.92	45.72	47.86	6,233,293	+3.33(+7.49%)
Jan 23, 2012	45.03	45.03	44.40	44.53	1,900,722	-0.50(-1.12%)
Jan 20, 2012	45.34	45.47	44.85	45.03	1,099,259	-0.42(-0.92%)
Jan 19, 2012	44.49	45.55	43.64	45.45	1,691,951	+0.31(+0.68%)
Jan 18, 2012	45.10	45.43	44.87	45.14	1,448,059	+0.01(+0.02%)
Jan 17, 2012	45.32	45.67	45.04	45.13	767,199	+0.36(+0.81%)
Jan 13, 2012	44.86	44.91	44.42	44.77	1,223,171	-0.27(-0.59%)
Jan 12, 2012	45.25	45.28	44.68	45.04	1,418,805	+0.01(+0.02%)
Jan 11, 2012	45.24	45.34	44.98	45.03	1,407,038	-0.24(-0.54%)
Jan 10, 2012	46.07	46.25	45.10	45.28	1,721,557	-0.46(-1.00%)
Jan 09, 2012	45.76	45.95	45.57	45.73	1,294,649	+0.02(+0.03%)
Jan 06, 2012	45.35	45.93	45.01	45.72	1,185,223	+0.42(+0.92%)
Jan 05, 2012	45.13	45.35	44.86	45.30	798,208	+0.00(+0.00%)
Jan 04, 2012	45.39	45.55	44.90	45.30	1,008,769	-0.32(-0.71%)
Dec 30, 2011	45.66	45.79	45.51	45.62	712,560	-0.12(-0.26%)
Dec 29, 2011	45.57	45.83	45.37	45.74	699,366	+0.25(+0.55%)
Dec 28, 2011	46.53	46.53	45.42	45.49	684,408	-1.01(-2.18%)
Dec 27, 2011	46.24	46.67	46.20	46.50	547,791	+0.17(+0.36%)
Dec 23, 2011	46.58	46.58	46.22	46.34	830,833	+0.66(+1.44%)
Dec 21, 2011	45.18	45.82	45.15	45.68	923,427	+0.42(+0.94%)
Dec 20, 2011	44.38	45.39	44.33	45.25	1,195,631	+1.53(+3.50%)
Dec 19, 2011	44.38	44.79	43.60	43.72	1,019,603	-0.47(-1.07%)
Dec 16, 2011	44.44	44.72	43.85	44.19	1,558,017	+0.05(+0.11%)
Dec 15, 2011	44.04	44.56	43.82	44.14	1,263,313	+0.40(+0.92%)
Dec 14, 2011	43.62	44.40	43.59	43.74	1,241,607	+0.05(+0.13%)
Dec 13, 2011	44.06	44.61	43.49	43.69	1,075,027	-0.26(-0.59%)
Dec 12, 2011	44.66	44.69	43.78	43.95	896,737	-0.97(-2.15%)
Dec 09, 2011	44.45	45.09	44.38	44.91	870,038	+0.53(+1.19%)
Dec 08, 2011	45.02	45.43	44.31	44.39	979,320	-0.99(-2.18%)
Dec 07, 2011	45.18	45.61	44.61	45.38	1,160,415	+0.04(+0.09%)
Dec 06, 2011	45.49	45.68	45.06	45.34	859,544	+0.02(+0.05%)
Dec 05, 2011	46.56	46.65	45.02	45.32	1,517,424	-0.73(-1.59%)
Dec 02, 2011	45.69	46.71	45.67	46.05	1,780,996	+0.65(+1.44%)

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.