Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	110.41	110.81	107.29	109.94	2,348,674	+0.20(+0.18%)
May 28, 2020	108.59	111.39	107.28	109.75	1,637,236	+2.35(+2.19%)
May 27, 2020	104.24	107.96	102.39	107.39	1,808,919	+2.59(+2.48%)
May 26, 2020	107.17	107.34	104.38	104.80	1,265,280	-0.08(-0.07%)
May 22, 2020	105.26	105.26	103.60	104.88	828,722	-0.15(-0.14%)
May 21, 2020	105.84	105.84	104.12	105.03	967,082	-0.90(-0.85%)
May 20, 2020	104.48	109.62	104.29	105.93	1,923,794	+3.48(+3.39%)
May 19, 2020	100.97	103.56	100.41	102.45	1,511,049	+1.10(+1.08%)
May 18, 2020	105.20	106.33	101.25	101.35	1,894,865	-1.90(-1.84%)
May 15, 2020	102.33	104.32	102.10	103.25	2,588,803	+0.57(+0.55%)
May 14, 2020	98.93	102.96	97.39	102.68	1,908,779	+3.08(+3.09%)
May 13, 2020	100.92	101.74	97.94	99.61	1,525,810	-0.61(-0.61%)
May 12, 2020	103.89	104.70	100.05	100.22	1,307,990	-2.89(-2.80%)
May 11, 2020	103.15	103.59	101.20	103.11	1,618,947	-1.20(-1.15%)
May 08, 2020	101.19	105.00	99.72	104.31	1,800,962	+4.52(+4.53%)
May 07, 2020	100.77	101.06	98.90	99.79	1,206,611	-0.05(-0.05%)
May 06, 2020	101.18	101.77	98.94	99.84	1,147,090	-0.84(-0.83%)
May 05, 2020	100.55	102.33	100.11	100.67	1,700,190	+0.96(+0.96%)
May 04, 2020	100.28	101.22	99.35	99.72	1,535,123	-1.42(-1.41%)
May 01, 2020	100.99	101.64	97.98	101.14	2,346,953	-1.21(-1.18%)
Apr 30, 2020	103.55	104.79	101.42	102.35	2,577,165	-3.20(-3.03%)
Apr 29, 2020	105.21	106.86	101.56	105.55	2,357,672	+1.52(+1.47%)
Apr 28, 2020	113.57	116.19	103.95	104.02	5,185,517	-3.82(-3.54%)
Apr 27, 2020	101.72	108.54	101.11	107.84	4,798,594	+8.74(+8.82%)
Apr 24, 2020	94.61	101.45	93.43	99.10	4,169,540	+5.54(+5.92%)
Apr 23, 2020	92.95	95.51	91.92	93.56	3,373,354	+1.00(+1.08%)
Apr 22, 2020	92.99	96.30	88.79	92.56	4,057,358	+4.76(+5.42%)
Apr 21, 2020	86.44	88.68	86.03	87.80	2,809,030	-0.53(-0.60%)
Apr 20, 2020	87.56	89.51	86.91	88.33	1,705,974	-0.34(-0.39%)
Apr 17, 2020	86.44	89.11	86.19	88.67	2,549,642	+4.32(+5.12%)
Apr 16, 2020	82.86	85.05	81.88	84.35	1,740,407	+1.58(+1.91%)
Apr 15, 2020	80.39	83.21	80.19	82.77	1,510,073	-0.98(-1.17%)
Apr 14, 2020	81.33	84.14	80.96	83.75	1,443,763	+3.41(+4.25%)
Apr 13, 2020	83.44	83.64	79.38	80.34	1,256,233	-3.10(-3.72%)
Apr 09, 2020	82.73	86.57	82.60	83.44	2,101,445	+1.79(+2.20%)
Apr 08, 2020	78.08	82.73	78.08	81.65	1,920,515	+4.12(+5.31%)
Apr 07, 2020	77.45	78.55	75.40	77.53	1,881,410	+4.39(+6.00%)
Apr 06, 2020	70.45	74.30	69.33	73.14	2,147,128	+5.49(+8.12%)
Apr 03, 2020	70.95	71.42	67.35	67.65	1,729,933	-3.79(-5.31%)
Apr 02, 2020	71.40	73.26	70.05	71.44	2,427,262	-1.22(-1.68%)
Apr 01, 2020	70.37	72.87	68.35	72.66	3,293,258	-1.41(-1.91%)
Mar 31, 2020	75.12	75.44	72.93	74.07	2,682,657	-2.55(-3.32%)
Mar 30, 2020	76.73	77.69	74.50	76.61	1,835,155	-0.02(-0.02%)
Mar 27, 2020	78.77	80.67	75.98	76.63	2,047,905	-5.43(-6.62%)
Mar 26, 2020	74.27	84.39	74.10	82.07	3,588,821	+9.18(+12.59%)
Mar 25, 2020	72.16	74.78	70.95	72.89	2,634,651	-0.24(-0.33%)
Mar 24, 2020	72.14	73.36	68.98	73.13	2,900,270	+3.82(+5.51%)
Mar 23, 2020	68.31	74.58	67.53	69.31	2,886,054	-0.09(-0.13%)
Mar 20, 2020	74.75	75.43	67.76	69.40	2,859,154	-3.75(-5.13%)
Mar 19, 2020	70.87	77.85	67.77	73.16	2,882,600	+1.71(+2.39%)
Mar 18, 2020	75.12	76.54	68.88	71.45	2,658,680	-8.07(-10.15%)
Mar 17, 2020	81.74	82.68	73.90	79.52	3,538,689	-0.17(-0.21%)
Mar 16, 2020	81.82	84.00	76.80	79.69	3,980,426	-9.57(-10.73%)
Mar 13, 2020	89.29	94.59	83.29	89.26	3,545,186	+5.87(+7.03%)
Mar 12, 2020	86.38	86.71	81.23	83.39	3,037,443	-8.60(-9.35%)
Mar 11, 2020	96.47	96.47	89.49	91.99	3,435,941	-6.10(-6.22%)
Mar 10, 2020	104.23	104.44	94.78	98.09	3,563,895	-3.23(-3.19%)
Mar 09, 2020	100.58	103.31	98.98	101.32	3,452,707	-2.01(-1.95%)
Mar 06, 2020	107.77	107.77	100.28	103.33	3,290,417	-3.38(-3.16%)
Mar 05, 2020	109.12	109.38	105.26	106.70	4,260,302	+0.18(+0.17%)
Mar 04, 2020	101.81	106.53	101.81	106.52	2,257,157	+6.30(+6.29%)
Mar 03, 2020	103.58	104.19	99.08	100.22	1,740,047	-3.19(-3.09%)

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.