Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	82.23	83.04	81.99	82.61	1,382,302	+0.00(+0.00%)
Oct 30, 2017	84.06	84.06	81.65	82.61	1,587,783	-1.67(-1.99%)
Oct 27, 2017	83.79	84.42	83.20	84.28	1,007,534	+0.78(+0.93%)
Oct 26, 2017	83.58	84.34	82.94	83.50	1,381,185	+0.52(+0.63%)
Oct 25, 2017	83.56	83.64	82.51	82.98	2,188,429	-0.93(-1.11%)
Oct 24, 2017	83.77	84.11	83.20	83.92	1,277,600	+0.06(+0.07%)
Oct 23, 2017	83.85	84.56	83.63	83.86	1,610,017	+0.11(+0.13%)
Oct 20, 2017	82.46	83.94	82.40	83.75	2,051,530	+1.63(+1.98%)
Oct 19, 2017	81.82	82.90	79.36	82.12	2,784,733	+1.04(+1.28%)
Oct 18, 2017	81.20	82.00	80.69	81.08	2,175,461	-0.11(-0.14%)
Oct 17, 2017	80.60	81.28	79.97	81.20	1,581,439	+0.57(+0.71%)
Oct 16, 2017	80.10	80.65	79.88	80.62	1,208,407	+0.41(+0.52%)
Oct 13, 2017	80.30	80.69	79.80	80.21	892,103	-0.41(-0.50%)
Oct 12, 2017	80.54	81.06	80.10	80.62	1,833,491	+0.06(+0.08%)
Oct 11, 2017	80.21	80.98	80.01	80.55	1,496,622	+0.52(+0.65%)
Oct 10, 2017	79.87	80.09	79.44	80.03	2,089,655	-0.18(-0.22%)
Oct 09, 2017	81.49	81.55	80.10	80.21	1,095,609	-1.20(-1.47%)
Oct 06, 2017	81.46	81.72	80.99	81.41	1,317,641	-0.02(-0.02%)
Oct 05, 2017	82.02	82.28	81.14	81.43	1,217,734	-0.46(-0.56%)
Oct 04, 2017	81.78	82.22	81.50	81.88	1,625,774	+0.06(+0.08%)
Oct 03, 2017	82.10	82.84	81.41	81.82	1,795,760	-0.60(-0.73%)
Oct 02, 2017	82.35	82.79	81.92	82.42	1,742,583	+0.33(+0.41%)
Sep 29, 2017	80.63	82.77	80.46	82.09	2,796,307	+1.47(+1.83%)
Sep 28, 2017	81.17	81.73	80.36	80.61	2,637,675	-0.99(-1.21%)
Sep 27, 2017			81.34	81.60	2,269,151	-1.06(-1.28%)
Sep 26, 2017	82.84	84.12	82.25	82.66	2,753,836	-0.24(-0.29%)
Sep 25, 2017	83.69	84.72	81.21	82.90	5,317,633	-6.61(-7.38%)
Sep 22, 2017	89.02	89.86	88.21	89.51	1,171,091	+0.49(+0.55%)
Sep 21, 2017	89.21	89.53	87.67	89.02	1,550,439	-0.22(-0.25%)
Sep 20, 2017	89.08	89.97	88.68	89.24	2,720,762	-0.05(-0.06%)
Sep 19, 2017	90.98	91.09	88.86	89.29	1,404,225	-1.75(-1.93%)
Sep 18, 2017	92.07	92.38	90.83	91.05	1,094,219	-0.96(-1.05%)
Sep 15, 2017	92.50	92.89	91.60	92.01	1,428,515	-0.56(-0.61%)
Sep 14, 2017	93.55	93.56	92.04	92.57	1,290,591	-1.13(-1.21%)
Sep 13, 2017	94.12	94.36	93.47	93.70	1,118,257	-0.56(-0.60%)
Sep 12, 2017	94.99	94.99	94.03	94.26	584,253	-0.61(-0.65%)
Sep 11, 2017	94.96	95.15	94.40	94.88	713,197	+0.60(+0.64%)
Sep 08, 2017	93.98	94.36	93.74	94.27	746,483	+0.22(+0.23%)
Sep 07, 2017	94.17	94.35	93.53	94.05	630,191	+0.03(+0.03%)
Sep 06, 2017	94.35	94.36	93.43	94.03	865,357	-0.14(-0.15%)
Sep 05, 2017	94.52	94.78	93.89	94.17	928,860	-0.66(-0.69%)
Sep 01, 2017	95.08	95.36	94.86	94.82	589,227	-0.16(-0.17%)
Aug 31, 2017	94.16	95.08	93.99	94.98	908,497	+0.96(+1.02%)
Aug 30, 2017	93.55	94.16	93.42	94.03	544,279	+0.41(+0.44%)
Aug 29, 2017	93.46	94.10	93.33	93.61	860,023	-0.22(-0.23%)
Aug 28, 2017	94.10	94.19	93.31	93.83	1,041,149	+0.02(+0.02%)
Aug 25, 2017	93.57	94.25	93.49	93.82	383,085	+0.39(+0.42%)
Aug 24, 2017	93.76	93.98	93.37	93.42	583,366	-0.15(-0.16%)
Aug 23, 2017	93.32	93.73	92.94	93.57	752,538	-0.09(-0.09%)
Aug 22, 2017	92.21	93.70	92.18	93.66	802,002	+1.61(+1.75%)
Aug 21, 2017	92.11	92.50	91.91	92.04	768,184	+0.11(+0.12%)
Aug 18, 2017	92.28	92.63	91.72	91.93	888,895	-0.44(-0.47%)
Aug 17, 2017	93.52	94.04	91.97	92.37	566,807	-1.21(-1.29%)
Aug 16, 2017	93.63	94.19	93.48	93.58	669,825	+0.13(+0.14%)
Aug 15, 2017	93.75	94.17	93.11	93.45	729,443	+0.12(+0.13%)
Aug 14, 2017	93.60	93.68	93.23	93.32	796,298	+0.32(+0.34%)
Aug 11, 2017	92.67	93.83	92.67	93.01	968,949	+0.43(+0.46%)
Aug 10, 2017	93.04	93.31	92.38	92.58	787,848	-0.78(-0.84%)
Aug 09, 2017	93.11	93.62	92.71	93.36	844,991	+0.25(+0.27%)
Aug 08, 2017	93.50	94.05	92.93	93.11	1,009,518	-0.46(-0.49%)
Aug 07, 2017	93.78	94.02	92.85	93.56	1,537,259	-0.21(-0.22%)
Aug 04, 2017	94.52	94.52	93.24	93.77	705,660	-0.52(-0.55%)
Aug 03, 2017	94.46	94.95	94.06	94.29	739,165	-0.36(-0.38%)
Aug 02, 2017	94.88	94.91	94.04	94.65	838,665	-0.32(-0.34%)

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.