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%)

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.