Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	45.20	45.29	44.99	44.99	1,688,324	-0.21(-0.47%)
May 23, 2011	45.03	45.21	44.67	45.20	2,391,775	-0.34(-0.76%)
May 20, 2011	45.28	45.64	45.28	45.54	2,081,163	-0.19(-0.41%)
May 19, 2011	45.79	45.83	45.44	45.73	1,899,195	+0.05(+0.12%)
May 18, 2011	45.40	45.74	45.18	45.67	1,501,381	+0.33(+0.73%)
May 17, 2011	45.06	45.38	44.90	45.35	1,900,275	+0.22(+0.49%)
May 16, 2011	44.74	45.20	44.57	45.13	1,861,593	+0.20(+0.44%)
May 13, 2011	45.12	45.50	44.67	44.93	1,571,461	-0.27(-0.59%)
May 12, 2011	44.60	45.31	44.36	45.20	1,871,775	+0.57(+1.28%)
May 11, 2011	44.62	44.77	44.34	44.63	1,131,333	+0.01(+0.02%)
May 10, 2011	44.61	44.91	44.13	44.62	1,214,835	+0.17(+0.39%)
May 09, 2011	44.33	44.53	43.76	44.45	1,158,471	+0.03(+0.07%)
May 06, 2011	44.14	44.62	44.02	44.41	2,229,381	+0.54(+1.23%)
May 05, 2011	43.66	44.05	43.55	43.87	1,880,472	+0.00(+0.00%)
May 04, 2011	43.66	44.13	43.58	43.87	1,516,114	+0.20(+0.47%)
May 03, 2011	44.08	44.12	43.58	43.67	1,464,994	-0.55(-1.24%)
May 02, 2011	44.29	44.30	44.20	44.22	1,509,238	+0.09(+0.20%)
Apr 29, 2011	43.81	44.18	43.62	44.13	1,897,782	+0.32(+0.73%)
Apr 28, 2011	43.69	43.86	43.59	43.81	1,277,666	+0.12(+0.27%)
Apr 27, 2011	43.53	44.09	43.48	43.69	1,894,716	+0.20(+0.47%)
Apr 26, 2011	43.55	43.80	43.34	43.49	2,695,447	-0.02(-0.05%)
Apr 25, 2011	43.78	43.90	43.30	43.51	1,956,871	-0.75(-1.70%)
Apr 21, 2011	45.53	45.84	44.22	44.27	3,018,003	-1.03(-2.26%)
Apr 20, 2011	46.18	46.18	44.99	45.29	5,331,262	-0.74(-1.60%)
Apr 19, 2011	45.58	46.49	45.41	46.03	2,556,434	+0.42(+0.93%)
Apr 18, 2011	45.33	45.61	44.88	45.60	1,746,125	-0.08(-0.17%)
Apr 15, 2011	45.55	46.03	45.35	45.68	1,791,201	+0.47(+1.04%)
Apr 14, 2011	44.96	45.33	44.81	45.21	1,728,585	+0.13(+0.30%)
Apr 13, 2011	45.40	45.40	45.00	45.08	1,454,860	-0.26(-0.57%)
Apr 12, 2011	45.11	45.54	45.11	45.34	1,058,397	+0.11(+0.24%)
Apr 11, 2011	45.36	45.73	45.09	45.23	886,157	-0.16(-0.36%)
Apr 08, 2011	45.79	45.84	45.12	45.39	1,193,761	-0.20(-0.43%)
Apr 07, 2011	45.65	45.93	45.43	45.59	1,569,309	-0.18(-0.39%)
Apr 06, 2011	45.61	46.08	45.58	45.77	1,379,094	+0.38(+0.84%)
Apr 05, 2011	45.17	45.66	44.95	45.39	1,616,943	+0.17(+0.38%)
Apr 04, 2011	45.00	45.22	44.85	45.21	900,068	+0.25(+0.56%)
Apr 01, 2011	45.18	45.40	44.92	44.96	1,529,708	-0.14(-0.31%)
Mar 31, 2011	44.64	45.15	44.52	45.10	1,994,371	+0.29(+0.65%)
Mar 30, 2011	44.64	45.01	44.46	44.81	1,966,937	+0.30(+0.68%)
Mar 29, 2011	43.70	44.66	43.44	44.51	3,764,253	+1.73(+4.04%)
Mar 28, 2011	42.81	43.13	42.72	42.78	1,216,621	-0.03(-0.07%)
Mar 25, 2011	42.70	42.99	42.50	42.81	1,515,077	+0.16(+0.38%)
Mar 24, 2011	42.09	42.74	41.97	42.65	1,485,501	+0.63(+1.49%)
Mar 23, 2011	41.92	42.31	41.71	42.02	1,077,396	-0.04(-0.09%)
Mar 22, 2011	42.09	42.52	42.04	42.06	749,107	+0.07(+0.17%)
Mar 21, 2011	41.99	42.20	41.95	41.99	1,514,789	+0.00(+0.00%)
Mar 18, 2011	42.51	42.67	41.62	41.99	3,316,975	-0.36(-0.85%)
Mar 17, 2011	42.81	42.89	42.24	42.35	1,256,443	+0.09(+0.20%)
Mar 16, 2011	42.99	43.17	41.99	42.27	2,319,784	-0.88(-2.03%)
Mar 15, 2011	42.93	43.42	42.92	43.14	3,039,804	-0.81(-1.85%)
Mar 14, 2011	44.46	44.56	43.77	43.95	1,682,067	-0.89(-1.99%)
Mar 11, 2011	44.11	44.90	44.11	44.85	1,673,205	+0.47(+1.06%)
Mar 10, 2011	44.60	44.70	44.17	44.38	1,989,103	-0.51(-1.13%)
Mar 09, 2011	44.67	45.08	44.65	44.88	1,575,475	+0.08(+0.17%)
Mar 08, 2011	43.99	44.95	43.92	44.81	3,623,622	+0.88(+2.01%)
Mar 07, 2011	44.39	44.63	43.76	43.92	2,183,050	-0.38(-0.85%)
Mar 04, 2011	44.09	44.48	43.83	44.30	3,344,302	+0.28(+0.64%)
Mar 03, 2011	43.80	44.21	43.57	44.02	3,037,585	+0.08(+0.18%)
Mar 02, 2011	43.94	44.10	43.52	43.94	1,990,805	-0.07(-0.16%)

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.