Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	59.10	59.23	58.28	58.43	2,208,013	-0.80(-1.35%)
Feb 26, 2015	59.33	59.77	58.95	59.23	2,272,591	-0.16(-0.27%)
Feb 25, 2015	59.01	59.53	58.83	59.39	1,670,374	+0.56(+0.95%)
Feb 24, 2015	59.23	59.56	58.70	58.83	1,502,109	-0.31(-0.52%)
Feb 23, 2015	58.86	59.83	58.75	59.14	1,886,935	-0.65(-1.09%)
Feb 20, 2015	59.40	60.02	59.21	59.79	1,535,884	+0.27(+0.45%)
Feb 19, 2015	59.37	59.57	59.08	59.53	739,532	+0.04(+0.07%)
Feb 18, 2015	59.78	59.98	59.28	59.48	1,112,197	-0.29(-0.49%)
Feb 17, 2015	59.50	59.86	59.32	59.78	1,035,134	+0.06(+0.10%)
Feb 13, 2015	59.66	59.72	59.72	59.72	1,073,437	+0.02(+0.04%)
Feb 12, 2015	59.69	59.84	59.18	59.69	1,657,687	+0.13(+0.22%)
Feb 11, 2015	58.78	59.61	58.59	59.56	1,783,305	+0.89(+1.52%)
Feb 10, 2015	58.01	58.96	57.28	58.67	1,591,102	+1.11(+1.93%)
Feb 09, 2015	58.03	58.15	57.22	57.56	2,050,218	-0.46(-0.79%)
Feb 06, 2015	59.43	59.59	57.77	58.02	2,515,961	-1.39(-2.34%)
Feb 05, 2015	59.84	60.38	59.17	59.41	2,065,157	-0.24(-0.41%)
Feb 04, 2015	59.92	60.61	59.57	59.65	2,435,446	-0.80(-1.32%)
Feb 03, 2015	59.63	60.70	59.41	60.45	2,355,601	+0.67(+1.13%)
Feb 02, 2015	59.37	59.92	58.26	59.78	1,698,692	+0.57(+0.96%)
Jan 30, 2015	58.58	60.51	58.58	59.21	2,759,792	-0.02(-0.03%)
Jan 29, 2015	58.48	59.33	56.99	59.23	3,465,953	+0.43(+0.74%)
Jan 28, 2015	59.53	60.11	58.68	58.79	2,840,819	-0.62(-1.05%)
Jan 27, 2015	58.93	59.57	58.86	59.42	1,543,249	-0.19(-0.32%)
Jan 26, 2015	59.23	59.84	58.55	59.61	1,506,502	+0.55(+0.93%)
Jan 23, 2015	59.73	59.94	58.93	59.06	1,212,489	-0.93(-1.56%)
Jan 22, 2015	58.17	60.03	57.79	59.99	2,306,915	+2.08(+3.60%)
Jan 21, 2015	58.43	58.51	57.54	57.91	1,264,728	-0.51(-0.87%)
Jan 20, 2015	58.33	58.65	57.74	58.42	1,638,045	+0.32(+0.54%)
Jan 16, 2015	56.02	58.16	56.02	58.10	1,963,808	+1.85(+3.29%)
Jan 15, 2015	56.99	57.14	56.23	56.25	1,610,093	-0.51(-0.90%)
Jan 14, 2015	55.99	56.98	55.72	56.76	2,221,948	+0.17(+0.31%)
Jan 13, 2015	57.21	57.79	56.19	56.59	1,343,749	-0.15(-0.26%)
Jan 12, 2015	57.24	57.24	56.80	56.74	1,648,308	-0.24(-0.42%)
Jan 09, 2015	57.17	57.38	56.76	56.98	998,957	-0.13(-0.23%)
Jan 08, 2015	56.19	57.29	56.19	57.11	2,054,260	+1.47(+2.64%)
Jan 07, 2015	55.41	55.68	54.91	55.64	1,477,357	+0.70(+1.27%)
Jan 06, 2015	55.73	56.16	54.80	54.95	2,471,440	-0.84(-1.50%)
Jan 05, 2015	56.86	57.42	55.52	55.78	2,207,119	-1.40(-2.45%)
Jan 02, 2015	56.70	57.69	56.20	57.18	3,297,109	+1.58(+2.85%)
Dec 31, 2014	56.73	55.60	55.60	55.60	1,028,793	-0.85(-1.50%)
Dec 30, 2014	56.06	56.54	56.01	56.45	799,850	+0.27(+0.47%)
Dec 29, 2014	56.31	56.65	55.91	56.18	1,258,839	-0.02(-0.03%)
Dec 26, 2014	56.38	56.69	56.04	56.20	923,458	-0.13(-0.24%)
Dec 24, 2014	56.75	56.33	56.33	56.33	836,181	-0.13(-0.23%)
Dec 23, 2014	56.09	56.58	55.38	56.46	1,814,568	+0.46(+0.83%)
Dec 22, 2014	55.15	56.02	55.04	56.00	1,311,446	+0.99(+1.81%)
Dec 19, 2014	54.64	55.42	54.32	55.00	2,385,179	+0.65(+1.19%)
Dec 18, 2014	53.01	54.36	53.01	54.36	1,581,751	+1.48(+2.79%)
Dec 17, 2014	52.28	52.98	52.04	52.88	1,549,364	+0.71(+1.37%)
Dec 16, 2014	52.14	53.06	52.14	52.17	2,057,665	-0.24(-0.46%)
Dec 15, 2014	52.86	53.07	52.27	52.41	1,501,227	-0.17(-0.33%)
Dec 12, 2014	53.30	53.69	52.56	52.58	1,711,134	-1.16(-2.16%)
Dec 11, 2014	53.54	54.27	53.53	53.74	1,790,279	+0.46(+0.87%)
Dec 10, 2014	53.63	53.74	53.22	53.28	1,943,749	-0.49(-0.91%)
Dec 09, 2014	53.30	53.86	53.25	53.77	1,214,141	-0.21(-0.38%)
Dec 08, 2014	53.91	54.37	53.60	53.98	1,509,001	+0.08(+0.15%)
Dec 05, 2014	53.60	54.10	53.48	53.89	1,936,100	+0.33(+0.62%)
Dec 04, 2014	54.42	54.63	53.20	53.56	2,870,857	-0.97(-1.78%)
Dec 03, 2014	54.00	54.77	53.92	54.53	1,892,060	+0.65(+1.20%)
Dec 02, 2014	53.88	54.18	53.69	53.88	1,361,617	+0.26(+0.48%)

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.