Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.98	41.17	40.69	40.98	2,480,476	-0.09(-0.23%)
May 27, 2010	40.70	41.07	40.48	41.07	1,801,015	+0.88(+2.18%)
May 26, 2010	40.13	40.54	40.08	40.20	2,243,679	+0.20(+0.51%)
May 25, 2010	39.53	40.02	39.53	39.99	2,827,727	-0.28(-0.69%)
May 24, 2010	40.41	40.90	40.23	40.27	3,129,605	-0.32(-0.78%)
May 21, 2010	40.07	40.82	40.06	40.59	3,441,230	+0.03(+0.08%)
May 20, 2010	40.78	41.11	40.56	40.56	2,834,023	-1.62(-3.83%)
May 19, 2010	42.00	42.41	41.90	42.18	1,439,375	-0.01(-0.02%)
May 18, 2010	42.60	42.96	42.16	42.18	1,393,435	-0.28(-0.66%)
May 17, 2010	42.95	42.95	42.11	42.46	2,381,627	-0.24(-0.56%)
May 14, 2010	42.70	42.76	42.08	42.70	2,145,977	-0.22(-0.51%)
May 13, 2010	42.93	43.33	42.67	42.92	1,763,024	-0.11(-0.25%)
May 12, 2010	42.69	43.10	42.45	43.03	1,793,142	+0.39(+0.91%)
May 11, 2010	42.78	43.03	42.60	42.64	2,839,025	-0.03(-0.07%)
May 10, 2010	42.58	42.77	42.38	42.67	4,298,474	+0.33(+0.79%)
May 07, 2010	42.74	42.86	42.00	42.34	3,779,072	-0.42(-0.99%)
May 06, 2010	42.76	44.24	31.70	42.76	128	-0.51(-1.18%)
May 05, 2010	43.66	44.13	43.26	43.27	3,641,912	-0.22(-0.50%)
May 04, 2010	43.78	43.89	43.12	43.49	2,921,528	-0.59(-1.34%)
May 03, 2010	44.60	44.73	43.89	44.08	3,129,853	-0.33(-0.73%)
Apr 30, 2010	44.41	44.84	44.20	44.41	3,298,162	-0.07(-0.16%)
Apr 29, 2010	44.37	44.67	44.20	44.48	2,276,974	+0.44(+0.99%)
Apr 28, 2010	43.98	44.20	43.46	44.04	2,151,039	+0.26(+0.60%)
Apr 27, 2010	44.41	44.75	43.74	43.78	2,027,938	-0.82(-1.83%)
Apr 26, 2010	44.88	45.15	44.54	44.59	1,799,095	-0.33(-0.74%)
Apr 23, 2010	44.98	45.14	44.62	44.93	2,475,398	-0.15(-0.33%)
Apr 22, 2010	45.09	45.33	44.83	45.07	1,887,402	-0.01(-0.02%)
Apr 21, 2010	45.08	46.28	44.79	45.08	8,392	-1.22(-2.63%)
Apr 20, 2010	46.76	46.83	46.22	46.30	2,225,105	-0.20(-0.43%)
Apr 19, 2010	45.13	46.78	45.09	46.50	4,967,965	+1.24(+2.75%)
Apr 16, 2010	45.97	46.22	45.22	45.26	2,529,655	-0.77(-1.67%)
Apr 15, 2010	45.21	46.15	45.08	46.03	2,391,278	+0.82(+1.82%)
Apr 14, 2010	45.21	45.25	44.97	45.21	1,280,792	-0.05(-0.10%)
Apr 13, 2010	45.11	45.38	44.66	45.25	1,782,362	+0.12(+0.26%)
Apr 12, 2010	45.25	45.29	45.04	45.14	1,466,545	-0.04(-0.09%)
Apr 09, 2010	45.09	45.20	44.93	45.17	1,610,059	+0.11(+0.24%)
Apr 08, 2010	45.21	45.21	44.90	45.07	1,619,212	-0.16(-0.34%)
Apr 07, 2010	45.20	45.32	45.04	45.22	1,595,570	-0.15(-0.33%)
Apr 06, 2010	45.59	45.66	45.24	45.37	1,463,979	-0.22(-0.48%)
Apr 05, 2010	46.07	46.07	45.50	45.59	1,045,039	-0.30(-0.66%)
Apr 01, 2010	45.31	45.89	45.89	45.89	1,429,710	+0.68(+1.51%)
Mar 31, 2010	45.21	45.47	45.05	45.21	1,143,714	-0.27(-0.60%)
Mar 30, 2010	45.46	45.60	45.21	45.48	804,801	+0.12(+0.26%)
Mar 29, 2010	44.97	45.47	44.97	45.36	900,972	+0.47(+1.04%)
Mar 26, 2010	44.97	45.14	44.90	44.90	1,649,078	-0.05(-0.10%)
Mar 25, 2010	44.85	45.10	44.62	44.94	1,911,665	+0.39(+0.87%)
Mar 24, 2010	44.41	44.71	44.34	44.55	1,944,347	+0.13(+0.30%)
Mar 23, 2010	44.79	44.79	44.08	44.42	1,924,810	-0.46(-1.02%)
Mar 22, 2010	44.42	45.20	43.52	44.88	1,830,645	+0.44(+0.99%)
Mar 19, 2010	44.48	44.70	44.17	44.44	3,319,419	-0.30(-0.68%)
Mar 18, 2010	44.67	44.95	44.43	44.74	1,191,355	+0.16(+0.35%)
Mar 17, 2010	44.11	44.78	44.11	44.59	1,669,322	+0.42(+0.95%)
Mar 16, 2010	43.76	44.24	43.72	44.17	1,764,548	+0.49(+1.12%)
Mar 15, 2010	43.44	43.68	43.31	43.68	1,848,038	+0.27(+0.63%)
Mar 12, 2010	43.48	43.65	43.32	43.41	1,342,673	+0.03(+0.07%)
Mar 11, 2010	43.11	43.41	43.03	43.38	1,536,262	+0.14(+0.32%)
Mar 10, 2010	43.02	43.43	43.02	43.24	1,963,184	+0.02(+0.05%)
Mar 09, 2010	43.17	43.36	43.14	43.21	1,001,040	-0.16(-0.38%)
Mar 08, 2010	43.42	43.58	43.30	43.38	1,408,871	-0.20(-0.46%)
Mar 05, 2010	43.45	43.68	43.29	43.58	1,423,309	+0.19(+0.43%)
Mar 04, 2010	43.30	43.61	43.07	43.39	1,834,412	+0.09(+0.21%)
Mar 03, 2010	43.95	44.07	43.25	43.30	4,034,667	-0.64(-1.45%)
Mar 02, 2010	44.17	44.36	43.89	43.93	1,965,723	-0.15(-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.