Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.64	20.66	20.28	20.32	2,392,963	-0.27(-1.30%)
May 27, 2005	20.64	20.71	20.55	20.59	883,670	-0.03(-0.16%)
May 26, 2005	20.70	20.80	20.54	20.62	1,196,998	-0.09(-0.42%)
May 25, 2005	20.74	20.74	20.60	20.71	902,785	-0.05(-0.24%)
May 24, 2005	21.00	21.02	20.74	20.76	1,260,800	-0.24(-1.12%)
May 23, 2005	21.06	21.06	20.88	21.00	948,764	-0.10(-0.48%)
May 20, 2005	21.04	21.15	20.93	21.10	1,020,574	+0.07(+0.32%)
May 19, 2005	21.04	21.14	20.96	21.03	768,207	-0.03(-0.12%)
May 18, 2005	20.92	21.21	20.92	21.06	1,196,223	+0.17(+0.83%)
May 17, 2005	20.52	20.93	20.47	20.88	1,319,952	+0.24(+1.15%)
May 16, 2005	20.38	20.68	20.35	20.65	1,067,069	+0.27(+1.32%)
May 13, 2005	20.52	20.52	20.13	20.38	1,133,971	-0.08(-0.37%)
May 12, 2005	20.65	20.71	20.36	20.45	837,433	-0.16(-0.76%)
May 11, 2005	20.55	20.66	20.30	20.61	933,007	+0.06(+0.27%)
May 10, 2005	20.76	20.82	20.43	20.55	1,398,736	-0.10(-0.49%)
May 09, 2005	20.57	20.70	20.44	20.65	891,936	+0.09(+0.42%)
May 06, 2005	20.61	20.68	20.51	20.57	760,974	+0.00(+0.01%)
May 05, 2005	20.63	20.70	20.48	20.56	1,192,607	-0.10(-0.51%)
May 04, 2005	20.48	20.79	20.47	20.67	1,673,317	+0.20(+0.97%)
May 03, 2005	20.51	20.57	20.33	20.47	2,470,455	-0.02(-0.08%)
May 02, 2005	20.51	20.75	20.38	20.49	1,567,411	+0.01(+0.03%)
Apr 29, 2005	20.19	20.52	20.19	20.48	1,213,788	+0.32(+1.56%)
Apr 28, 2005	20.23	20.36	20.11	20.16	813,152	-0.21(-1.05%)
Apr 27, 2005	20.23	20.58	20.21	20.38	1,092,125	+0.07(+0.32%)
Apr 26, 2005	20.24	20.45	20.20	20.31	1,177,108	-0.02(-0.11%)
Apr 25, 2005	20.12	20.37	20.06	20.33	1,079,209	+0.24(+1.20%)
Apr 22, 2005	20.05	20.31	19.91	20.09	1,094,708	+0.02(+0.12%)
Apr 21, 2005	19.98	20.23	19.78	20.07	1,221,537	+0.26(+1.30%)
Apr 20, 2005	20.28	20.29	19.58	19.81	1,269,066	-0.48(-2.38%)
Apr 19, 2005	19.97	20.34	19.93	20.30	1,243,235	+0.33(+1.63%)
Apr 18, 2005	20.03	20.05	19.71	19.97	1,323,827	-0.05(-0.26%)
Apr 15, 2005	20.01	20.27	19.98	20.02	1,435,674	+0.01(+0.07%)
Apr 14, 2005	20.34	20.34	19.91	20.01	1,684,941	-0.35(-1.72%)
Apr 13, 2005	20.62	20.71	20.27	20.36	1,347,591	-0.21(-1.02%)
Apr 12, 2005	20.44	20.66	20.31	20.57	1,227,478	+0.09(+0.44%)
Apr 11, 2005	20.41	20.53	20.34	20.48	752,192	+0.08(+0.37%)
Apr 08, 2005	20.49	20.55	20.39	20.40	649,644	-0.08(-0.38%)
Apr 07, 2005	20.32	20.52	20.26	20.48	1,015,666	+0.16(+0.81%)
Apr 06, 2005	20.36	20.44	20.26	20.32	1,079,726	-0.03(-0.14%)
Apr 05, 2005	20.15	20.48	20.14	20.35	1,466,413	+0.20(+0.99%)
Apr 04, 2005	20.23	20.33	20.03	20.15	1,646,453	-0.18(-0.89%)
Apr 01, 2005	20.35	20.59	20.21	20.33	1,778,190	-0.02(-0.11%)
Mar 31, 2005	20.31	20.50	20.15	20.35	1,829,594	+0.03(+0.13%)
Mar 30, 2005	19.70	20.41	19.65	20.32	2,616,916	+0.63(+3.18%)
Mar 29, 2005	19.55	19.89	19.55	19.70	1,758,559	+0.21(+1.05%)
Mar 28, 2005	19.41	19.58	19.32	19.49	849,832	+0.16(+0.81%)
Mar 24, 2005	19.41	19.45	19.32	19.33	920,092	-0.05(-0.25%)
Mar 23, 2005	19.36	19.47	19.27	19.38	1,104,007	+0.06(+0.30%)
Mar 22, 2005	19.42	19.55	19.31	19.32	1,314,011	-0.12(-0.62%)
Mar 21, 2005	19.38	19.53	19.33	19.44	1,302,129	+0.07(+0.35%)
Mar 18, 2005	19.48	19.59	19.32	19.38	3,221,873	-0.02(-0.09%)
Mar 17, 2005	19.11	19.49	19.07	19.39	1,316,853	+0.29(+1.51%)
Mar 16, 2005	19.16	19.26	19.01	19.11	990,093	-0.15(-0.76%)
Mar 15, 2005	19.29	19.44	19.19	19.25	1,039,172	-0.04(-0.23%)
Mar 14, 2005	19.22	19.35	19.22	19.30	1,101,941	+0.06(+0.31%)
Mar 11, 2005	19.31	19.40	19.21	19.24	787,063	-0.05(-0.27%)
Mar 10, 2005	19.25	19.36	19.18	19.29	774,148	+0.04(+0.22%)
Mar 09, 2005	19.36	19.36	19.17	19.25	1,287,406	-0.11(-0.57%)
Mar 08, 2005	19.40	19.44	19.27	19.36	1,063,711	-0.04(-0.22%)
Mar 07, 2005	19.41	19.54	19.38	19.40	1,896,495	-0.01(-0.06%)
Mar 04, 2005	19.37	19.48	19.23	19.41	1,567,928	+0.07(+0.38%)
Mar 03, 2005	19.28	19.36	19.19	19.34	1,628,114	+0.08(+0.43%)
Mar 02, 2005	19.19	19.35	19.11	19.25	982,344	+0.06(+0.33%)

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.