Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	45.56	46.07	45.41	45.87	2,129,388	+0.23(+0.50%)
Apr 29, 2014	45.92	46.38	45.48	45.64	2,939,286	-0.20(-0.45%)
Apr 28, 2014	46.06	46.06	45.02	45.84	2,645,917	+0.02(+0.04%)
Apr 25, 2014	47.25	47.34	45.81	45.83	4,619,903	-1.39(-2.94%)
Apr 24, 2014	47.88	48.08	46.65	47.21	3,761,908	-0.64(-1.34%)
Apr 23, 2014	47.96	48.36	47.77	47.85	2,350,581	-0.04(-0.09%)
Apr 22, 2014	48.80	49.10	47.87	47.89	2,912,653	-0.74(-1.52%)
Apr 21, 2014	48.68	49.07	48.52	48.63	1,445,977	-0.15(-0.30%)
Apr 17, 2014	49.19	48.78	48.78	48.78	1,807,132	-0.41(-0.83%)
Apr 16, 2014	49.83	49.83	48.80	49.19	2,705,596	-0.08(-0.17%)
Apr 15, 2014	49.31	49.71	48.75	49.27	2,115,911	-0.05(-0.10%)
Apr 14, 2014	48.30	49.35	48.28	49.32	2,449,104	+1.20(+2.49%)
Apr 11, 2014	48.49	48.75	48.01	48.12	2,362,668	-0.39(-0.81%)
Apr 10, 2014	49.18	49.41	48.30	48.52	2,570,239	-0.53(-1.09%)
Apr 09, 2014	49.14	49.28	48.48	49.05	2,289,907	-0.02(-0.05%)
Apr 08, 2014	48.27	49.15	48.16	49.07	4,083,763	+0.87(+1.80%)
Apr 07, 2014	49.02	49.18	47.95	48.20	2,617,889	-0.68(-1.39%)
Apr 04, 2014	49.42	49.70	48.84	48.89	2,908,302	-0.56(-1.13%)
Apr 03, 2014	49.84	50.13	49.12	49.44	3,559,482	-0.43(-0.87%)
Apr 02, 2014	48.89	50.14	48.59	49.88	6,970,515	+0.95(+1.95%)
Apr 01, 2014	47.43	49.18	47.43	48.92	6,703,153	+1.68(+3.56%)
Mar 31, 2014	47.17	47.27	46.94	47.24	2,710,709	+0.10(+0.21%)
Mar 28, 2014	47.22	47.54	46.75	47.14	2,068,061	-0.07(-0.14%)
Mar 27, 2014	47.27	47.31	46.30	47.21	4,120,503	-0.09(-0.19%)
Mar 26, 2014	47.71	49.34	46.48	47.30	8,478,773	+2.49(+5.55%)
Mar 25, 2014	45.49	45.67	44.55	44.81	2,859,557	-0.47(-1.04%)
Mar 24, 2014	45.58	45.59	45.04	45.28	2,326,528	-0.20(-0.45%)
Mar 21, 2014	45.64	45.74	45.27	45.49	3,458,032	+0.07(+0.16%)
Mar 20, 2014	45.43	45.90	45.26	45.41	2,650,247	-0.11(-0.23%)
Mar 19, 2014	45.06	45.84	45.02	45.52	3,104,218	+0.54(+1.20%)
Mar 18, 2014	44.08	45.02	44.08	44.98	2,342,480	+0.87(+1.98%)
Mar 17, 2014	43.74	44.11	43.74	44.11	1,552,047	+0.40(+0.91%)
Mar 14, 2014	44.04	44.15	43.56	43.71	2,720,401	-0.37(-0.83%)
Mar 13, 2014	44.07	44.57	43.95	44.08	3,591,229	+0.11(+0.24%)
Mar 12, 2014	43.87	44.22	43.80	43.97	3,481,728	-0.18(-0.41%)
Mar 11, 2014	43.33	44.45	43.28	44.15	5,500,858	+1.20(+2.79%)
Mar 10, 2014	42.76	42.98	42.30	42.95	2,892,205	+0.07(+0.15%)
Mar 07, 2014	42.95	43.24	42.85	42.89	1,570,985	+0.15(+0.34%)
Mar 06, 2014	42.66	43.04	42.62	42.74	1,463,828	+0.24(+0.58%)
Mar 05, 2014	42.62	42.74	42.44	42.49	2,203,296	-0.13(-0.31%)
Mar 04, 2014	43.08	43.29	42.58	42.62	2,408,343	-0.10(-0.23%)
Mar 03, 2014	43.15	43.37	42.67	42.72	1,449,227	-0.51(-1.17%)
Feb 28, 2014	43.18	43.66	43.03	43.23	2,399,133	+0.20(+0.45%)
Feb 27, 2014	43.27	43.38	42.93	43.03	1,518,388	-0.23(-0.53%)
Feb 26, 2014	43.30	43.57	43.11	43.26	1,766,912	-0.10(-0.23%)
Feb 25, 2014	43.71	43.77	43.24	43.36	2,858,834	-0.53(-1.21%)
Feb 24, 2014	43.33	44.05	43.27	43.89	2,491,400	+0.62(+1.43%)
Feb 21, 2014	43.20	43.30	43.06	43.27	2,460,984	+0.07(+0.15%)
Feb 20, 2014	43.10	43.28	42.91	43.20	1,423,106	+0.16(+0.38%)
Feb 19, 2014	42.99	43.19	42.51	43.04	2,850,060	-0.11(-0.26%)
Feb 18, 2014	42.81	43.43	42.78	43.15	2,005,556	+0.25(+0.59%)
Feb 14, 2014	42.58	42.90	42.90	42.90	2,351,219	+0.33(+0.77%)
Feb 13, 2014	42.22	42.87	42.22	42.58	3,759,804	+0.11(+0.27%)
Feb 12, 2014	42.77	42.78	42.29	42.46	3,248,911	-0.23(-0.54%)
Feb 11, 2014	42.36	42.91	42.30	42.69	3,367,670	+0.49(+1.16%)
Feb 10, 2014	41.60	42.27	41.58	42.20	4,965,215	+0.77(+1.85%)
Feb 07, 2014	41.58	41.85	41.16	41.43	2,440,798	-0.21(-0.51%)
Feb 06, 2014	41.83	41.84	41.26	41.65	2,462,922	-0.03(-0.08%)
Feb 05, 2014	41.56	41.91	41.47	41.68	3,885,243	-0.10(-0.23%)
Feb 04, 2014	41.63	42.05	41.20	41.78	4,789,200	+0.11(+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.