Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	49.96	50.48	49.66	49.67	1,571,284	-0.47(-0.93%)
May 30, 2013	50.20	50.61	50.00	50.13	1,309,468	-0.10(-0.21%)
May 29, 2013	50.35	50.48	49.68	50.24	1,077,970	-0.17(-0.33%)
May 28, 2013	50.60	50.84	50.26	50.41	1,620,909	+0.21(+0.42%)
May 24, 2013	49.51	50.24	49.35	50.20	1,722,874	+0.43(+0.86%)
May 23, 2013	48.75	49.85	48.74	49.77	1,390,510	+0.68(+1.39%)
May 22, 2013	49.28	49.99	48.97	49.09	1,814,195	-0.22(-0.44%)
May 21, 2013	48.94	49.49	48.86	49.31	1,649,988	+0.47(+0.97%)
May 20, 2013	48.57	48.99	48.47	48.83	1,342,324	+0.09(+0.18%)
May 17, 2013	48.08	48.82	48.02	48.74	1,210,826	+0.65(+1.35%)
May 16, 2013	47.98	48.47	47.76	48.09	1,431,692	-0.09(-0.18%)
May 15, 2013	47.92	48.27	47.59	48.18	2,098,014	+0.46(+0.96%)
May 13, 2013	47.84	47.86	47.31	47.72	1,937,501	-0.28(-0.59%)
May 10, 2013	47.49	48.01	47.43	48.00	1,274,295	+0.47(+0.98%)
May 09, 2013	47.52	47.71	47.22	47.54	1,815,401	+0.10(+0.22%)
May 08, 2013	46.33	47.44	46.33	47.43	1,619,644	+1.03(+2.22%)
May 07, 2013	46.55	46.68	46.37	46.41	982,008	-0.13(-0.28%)
May 06, 2013	45.90	46.75	45.90	46.53	1,588,384	+0.59(+1.28%)
May 03, 2013	46.21	46.38	45.92	45.95	1,431,754	-0.09(-0.19%)
May 02, 2013	45.37	46.04	45.31	46.04	1,820,464	+0.76(+1.69%)
May 01, 2013	45.16	46.08	44.98	45.27	1,464,590	+0.03(+0.07%)
Apr 30, 2013	45.02	45.33	44.80	45.24	1,069,558	+0.11(+0.25%)
Apr 29, 2013	45.13	45.38	45.10	45.13	754,827	+0.02(+0.05%)
Apr 26, 2013	44.86	45.25	44.86	45.10	1,521,796	+0.25(+0.56%)
Apr 25, 2013	45.20	45.39	44.69	44.86	1,260,695	-0.19(-0.43%)
Apr 24, 2013	45.24	45.38	44.58	45.05	2,973,911	-0.34(-0.74%)
Apr 23, 2013	45.12	45.97	45.12	45.39	3,535,599	+0.83(+1.86%)
Apr 22, 2013	44.86	45.12	44.38	44.56	2,295,528	-0.35(-0.79%)
Apr 19, 2013	44.94	45.55	44.62	44.91	2,084,408	+0.13(+0.29%)
Apr 18, 2013	46.03	46.21	44.65	44.78	3,062,158	-1.29(-2.81%)
Apr 17, 2013	46.61	47.58	45.74	46.08	5,053,810	-0.79(-1.68%)
Apr 16, 2013	46.98	47.57	46.05	46.86	2,900,616	-0.02(-0.03%)
Apr 15, 2013	47.43	47.83	46.88	46.88	2,106,861	-0.78(-1.63%)
Apr 12, 2013	47.91	47.92	47.25	47.66	1,891,424	-0.39(-0.82%)
Apr 11, 2013	46.88	48.19	46.63	48.05	3,987,857	+2.03(+4.42%)
Apr 10, 2013	45.49	46.07	45.31	46.02	1,188,252	+0.52(+1.15%)
Apr 09, 2013	45.76	45.80	45.38	45.50	1,120,360	-0.31(-0.67%)
Apr 08, 2013	45.66	45.80	45.39	45.80	728,538	+0.02(+0.04%)
Apr 05, 2013	46.04	46.04	45.47	45.79	1,443,748	-0.54(-1.16%)
Apr 04, 2013	45.78	46.52	45.71	46.33	1,138,331	+0.68(+1.50%)
Apr 03, 2013	45.78	46.19	45.56	45.64	1,637,932	+0.02(+0.05%)
Apr 02, 2013	45.52	46.25	45.49	45.62	1,524,137	+0.39(+0.85%)
Apr 01, 2013	45.31	45.37	44.98	45.23	866,249	-0.11(-0.25%)
Mar 28, 2013	45.12	45.50	44.82	45.35	2,407,889	+0.29(+0.64%)
Mar 27, 2013	45.38	45.41	45.02	45.06	1,431,382	-0.68(-1.48%)
Mar 26, 2013	45.26	45.94	45.15	45.74	1,201,326	+0.68(+1.51%)
Mar 25, 2013	45.30	45.56	44.88	45.06	1,113,857	-0.13(-0.28%)
Mar 22, 2013	45.00	45.22	44.94	45.18	948,160	+0.21(+0.46%)
Mar 21, 2013	44.98	45.24	44.74	44.98	933,731	-0.17(-0.37%)
Mar 20, 2013	45.14	45.42	44.94	45.14	3,141,245	+0.21(+0.46%)
Mar 19, 2013	44.51	45.23	44.49	44.94	2,099,423	+0.58(+1.31%)
Mar 18, 2013	44.66	44.75	44.32	44.35	1,208,893	-0.56(-1.25%)
Mar 15, 2013	45.01	45.23	44.78	44.91	1,283,772	-0.22(-0.50%)
Mar 14, 2013	44.84	45.32	44.62	45.14	1,729,295	+0.41(+0.91%)
Mar 13, 2013	44.95	45.02	44.59	44.73	1,131,413	-0.17(-0.37%)
Mar 12, 2013	44.96	45.41	44.71	44.90	2,286,369	-0.04(-0.09%)
Mar 11, 2013	44.67	45.15	44.56	44.94	1,462,731	+0.25(+0.55%)
Mar 08, 2013	44.36	44.76	44.25	44.69	1,523,095	+0.42(+0.94%)
Mar 07, 2013	44.94	45.10	44.20	44.27	1,708,212	-0.73(-1.63%)
Mar 06, 2013	45.06	45.50	44.98	45.01	1,148,199	-0.06(-0.12%)
Mar 05, 2013	44.86	45.31	44.71	45.06	1,316,146	+0.34(+0.75%)
Mar 04, 2013	44.73	44.90	44.53	44.73	2,420,961	-0.11(-0.25%)

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.