Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	94.16	95.08	93.99	94.98	908,497	+0.96(+1.02%)
Aug 30, 2017	93.55	94.16	93.42	94.03	544,279	+0.41(+0.44%)
Aug 29, 2017	93.46	94.10	93.33	93.61	860,023	-0.22(-0.23%)
Aug 28, 2017	94.10	94.19	93.31	93.83	1,041,149	+0.02(+0.02%)
Aug 25, 2017	93.57	94.25	93.49	93.82	383,085	+0.39(+0.42%)
Aug 24, 2017	93.76	93.98	93.37	93.42	583,366	-0.15(-0.16%)
Aug 23, 2017	93.32	93.73	92.94	93.57	752,538	-0.09(-0.09%)
Aug 22, 2017	92.21	93.70	92.18	93.66	802,002	+1.61(+1.75%)
Aug 21, 2017	92.11	92.50	91.91	92.04	768,184	+0.11(+0.12%)
Aug 18, 2017	92.28	92.63	91.72	91.93	888,895	-0.44(-0.47%)
Aug 17, 2017	93.52	94.04	91.97	92.37	566,807	-1.21(-1.29%)
Aug 16, 2017	93.63	94.19	93.48	93.58	669,825	+0.13(+0.14%)
Aug 15, 2017	93.75	94.17	93.11	93.45	729,443	+0.12(+0.13%)
Aug 14, 2017	93.60	93.68	93.23	93.32	796,298	+0.32(+0.34%)
Aug 11, 2017	92.67	93.83	92.67	93.01	968,949	+0.43(+0.46%)
Aug 10, 2017	93.04	93.31	92.38	92.58	787,848	-0.78(-0.84%)
Aug 09, 2017	93.11	93.62	92.71	93.36	844,991	+0.25(+0.27%)
Aug 08, 2017	93.50	94.05	92.93	93.11	1,009,518	-0.46(-0.49%)
Aug 07, 2017	93.78	94.02	92.85	93.56	1,537,259	-0.21(-0.22%)
Aug 04, 2017	94.52	94.52	93.24	93.77	705,660	-0.52(-0.55%)
Aug 03, 2017	94.46	94.95	94.06	94.29	739,165	-0.36(-0.38%)
Aug 02, 2017	94.88	94.91	94.04	94.65	838,665	-0.32(-0.34%)
Aug 01, 2017	95.17	95.74	94.94	94.97	834,240	+0.03(+0.03%)
Jul 31, 2017	96.09	96.22	94.89	94.95	861,822	-1.05(-1.10%)
Jul 28, 2017	95.64	96.08	95.21	96.00	704,191	+0.46(+0.48%)
Jul 27, 2017	94.87	96.16	94.27	95.54	1,130,327	+0.67(+0.71%)
Jul 26, 2017	95.03	97.13	94.81	94.87	1,675,381	+0.04(+0.04%)
Jul 25, 2017	94.67	95.32	92.17	94.83	2,025,946	-1.10(-1.15%)
Jul 24, 2017	95.78	96.12	95.21	95.94	1,149,888	+0.04(+0.05%)
Jul 21, 2017	96.06	96.38	95.51	95.89	813,387	-0.23(-0.24%)
Jul 20, 2017	96.47	96.73	95.83	96.12	1,287,920	-0.25(-0.25%)
Jul 19, 2017	96.21	96.67	95.85	96.37	778,241	+0.28(+0.29%)
Jul 18, 2017	96.14	96.29	95.45	96.09	907,998	-0.04(-0.05%)
Jul 17, 2017	95.55	96.19	95.45	96.13	593,517	+0.55(+0.58%)
Jul 14, 2017	95.30	95.87	95.07	95.58	724,958	+0.32(+0.33%)
Jul 13, 2017	95.55	95.55	94.70	95.26	576,976	-0.20(-0.21%)
Jul 12, 2017	95.59	95.92	95.29	95.46	738,631	+0.30(+0.31%)
Jul 11, 2017	95.18	95.49	94.52	95.17	762,150	-0.03(-0.03%)
Jul 10, 2017	96.01	96.17	95.15	95.19	1,068,387	-1.00(-1.04%)
Jul 07, 2017	95.75	96.27	95.02	96.19	1,108,275	+0.63(+0.66%)
Jul 06, 2017	96.59	96.66	95.24	95.56	1,199,103	-1.17(-1.21%)
Jul 05, 2017	97.14	97.77	96.41	96.73	753,484	+0.11(+0.12%)
Jul 03, 2017	97.57	98.62	96.61	96.61	968,509	-0.44(-0.45%)
Jun 30, 2017	96.77	97.57	96.68	97.05	1,023,525	+0.54(+0.56%)
Jun 29, 2017	97.19	97.67	95.70	96.51	1,214,373	-0.50(-0.51%)
Jun 28, 2017	96.20	97.28	95.90	97.01	975,501	+1.43(+1.50%)
Jun 27, 2017	95.96	96.26	95.15	95.57	1,117,558	-0.51(-0.53%)
Jun 26, 2017	95.81	96.60	95.59	96.08	949,079	+0.31(+0.32%)
Jun 23, 2017	95.74	95.94	95.17	95.77	1,443,829	+0.12(+0.13%)
Jun 22, 2017	95.22	96.37	95.12	95.65	887,026	+0.46(+0.49%)
Jun 21, 2017	94.58	95.24	94.58	95.19	873,303	+0.60(+0.64%)
Jun 20, 2017	94.44	95.22	94.39	94.59	1,476,696	+0.17(+0.18%)
Jun 19, 2017	94.00	94.45	93.50	94.41	973,709	+0.41(+0.44%)
Jun 16, 2017	94.13	94.37	93.66	94.00	1,048,892	-0.05(-0.06%)
Jun 15, 2017	93.10	94.05	93.01	94.05	722,910	+0.44(+0.47%)
Jun 14, 2017	94.86	94.86	93.22	93.62	686,920	-1.05(-1.11%)
Jun 13, 2017	94.18	94.72	94.05	94.67	1,143,057	+0.86(+0.92%)
Jun 12, 2017	94.62	94.87	92.88	93.80	1,535,578	-0.85(-0.89%)
Jun 09, 2017	94.59	95.02	94.32	94.65	946,445	+0.08(+0.08%)
Jun 08, 2017		95.22	94.10	94.57	978,009	-0.53(-0.56%)
Jun 07, 2017	95.48	95.72	94.83	95.10	754,989	-0.18(-0.19%)
Jun 06, 2017	95.15	95.59	95.01	95.29	705,458	-0.17(-0.18%)
Jun 05, 2017	95.87	96.28	95.37	95.46	841,194	-0.52(-0.55%)
Jun 02, 2017	95.95	96.28	95.73	95.98	792,082	+0.19(+0.20%)

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.