Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	117.20	118.25	115.67	116.36	1,555,034	-0.77(-0.66%)
Nov 27, 2020	116.32	117.37	116.20	117.13	431,842	+0.44(+0.38%)
Nov 25, 2020	118.36	118.45	116.62	116.69	752,447	-1.57(-1.33%)
Nov 24, 2020	118.37	119.14	116.91	118.26	1,020,945	+0.37(+0.31%)
Nov 23, 2020	117.86	120.18	117.14	117.89	1,025,619	+0.75(+0.64%)
Nov 20, 2020	114.91	117.76	114.91	117.14	2,565,376	+1.88(+1.63%)
Nov 19, 2020	114.69	115.70	114.02	115.26	907,521	+0.51(+0.44%)
Nov 18, 2020	116.30	116.98	114.61	114.75	1,253,856	-1.57(-1.35%)
Nov 17, 2020	114.80	116.95	114.35	116.32	1,138,346	+0.98(+0.85%)
Nov 16, 2020	114.45	117.29	112.24	115.35	1,053,096	+1.30(+1.14%)
Nov 13, 2020	114.29	115.05	113.44	114.05	978,651	+0.15(+0.13%)
Nov 12, 2020	115.40	116.17	113.20	113.90	793,539	-1.78(-1.54%)
Nov 11, 2020	114.07	116.42	114.07	115.68	1,074,138	+2.39(+2.11%)
Nov 10, 2020	113.08	113.84	111.17	113.29	1,306,757	+0.37(+0.32%)
Nov 09, 2020	111.41	117.47	110.75	112.92	1,992,107	-6.19(-5.19%)
Nov 06, 2020	120.21	121.18	118.73	119.11	926,122	-1.07(-0.89%)
Nov 05, 2020	119.37	120.76	117.33	120.18	1,367,676	+2.15(+1.82%)
Nov 04, 2020	119.84	121.27	117.88	118.03	1,683,822	-0.69(-0.59%)
Nov 03, 2020	118.07	119.66	117.76	118.72	1,325,362	+1.56(+1.33%)
Nov 02, 2020	115.54	118.07	115.19	117.17	1,217,847	+2.53(+2.21%)
Oct 30, 2020	115.35	115.83	112.50	114.63	1,053,448	-0.78(-0.67%)
Oct 29, 2020	117.34	117.36	114.79	115.41	1,281,720	-1.88(-1.60%)
Oct 28, 2020	117.38	119.50	116.68	117.29	1,165,160	-2.05(-1.71%)
Oct 27, 2020	117.60	119.95	116.57	119.33	1,613,917	+2.66(+2.28%)
Oct 26, 2020	118.71	118.71	115.85	116.68	1,532,257	-2.64(-2.21%)
Oct 23, 2020	118.66	122.80	118.06	119.32	1,608,780	+0.74(+0.62%)
Oct 22, 2020	115.03	119.31	113.31	118.58	1,964,339	+3.30(+2.86%)
Oct 21, 2020	117.08	118.07	115.19	115.28	1,757,116	-0.46(-0.40%)
Oct 20, 2020	113.37	116.10	113.33	115.74	1,147,116	+2.34(+2.06%)
Oct 19, 2020	113.13	114.29	112.92	113.40	1,146,296	+0.59(+0.52%)
Oct 16, 2020	111.30	115.31	111.26	112.81	1,925,657	+1.93(+1.74%)
Oct 15, 2020	109.10	111.08	108.80	110.88	542,832	+0.49(+0.44%)
Oct 14, 2020	110.60	112.03	109.19	110.39	680,379	+0.45(+0.41%)
Oct 13, 2020	108.94	110.25	108.58	109.94	1,049,119	+0.44(+0.40%)
Oct 12, 2020	110.03	110.49	108.94	109.50	564,289	+0.00(+0.00%)
Oct 09, 2020	109.63	110.45	108.65	109.50	499,714	+0.37(+0.34%)
Oct 08, 2020	109.68	110.20	108.93	109.13	631,494	-0.16(-0.15%)
Oct 07, 2020	109.57	110.72	108.78	109.29	740,925	+0.23(+0.21%)
Oct 06, 2020	108.64	110.39	107.83	109.07	873,136	+0.77(+0.71%)
Oct 05, 2020	107.89	108.87	107.12	108.30	884,083	+1.95(+1.84%)
Oct 02, 2020	104.16	107.54	102.26	106.35	1,003,831	+1.09(+1.04%)
Oct 01, 2020	107.48	108.00	104.95	105.25	918,699	-1.67(-1.56%)
Sep 30, 2020	106.77	107.73	106.06	106.92	1,085,403	+0.78(+0.74%)
Sep 29, 2020	106.48	107.15	105.21	106.14	680,729	-0.22(-0.20%)
Sep 28, 2020	105.23	107.78	105.22	106.36	1,020,855	+2.04(+1.95%)
Sep 25, 2020	101.69	104.90	101.12	104.32	1,218,304	+2.34(+2.30%)
Sep 24, 2020	103.77	103.94	101.81	101.97	1,064,041	-1.99(-1.91%)
Sep 23, 2020	107.70	107.70	103.61	103.96	1,345,142	-3.65(-3.39%)
Sep 22, 2020	109.52	110.21	106.89	107.62	1,362,072	-2.73(-2.47%)
Sep 21, 2020	104.77	110.38	104.50	110.34	2,048,600	+4.00(+3.76%)
Sep 18, 2020	104.79	106.86	104.65	106.35	1,461,258	+1.20(+1.14%)
Sep 17, 2020	106.44	106.44	103.53	105.15	1,021,491	-1.83(-1.71%)
Sep 16, 2020	106.58	108.39	106.44	106.98	1,052,737	+0.90(+0.85%)
Sep 15, 2020	105.30	107.66	105.30	106.08	1,191,482	+0.81(+0.77%)
Sep 14, 2020	103.64	105.76	103.11	105.27	818,764	+2.23(+2.17%)
Sep 11, 2020	103.76	103.95	101.44	103.04	1,339,192	-0.16(-0.15%)
Sep 10, 2020	102.44	104.53	102.08	103.20	2,023,367	+3.22(+3.22%)
Sep 09, 2020	101.11	101.47	99.91	99.98	1,289,878	-0.33(-0.33%)
Sep 08, 2020	101.22	101.62	99.50	100.30	1,620,558	-1.39(-1.37%)
Sep 04, 2020	101.77	102.49	99.88	101.69	1,808,182	+0.21(+0.21%)
Sep 03, 2020	103.77	103.92	100.56	101.48	3,046,347	-1.90(-1.83%)
Sep 02, 2020	103.09	104.08	101.71	103.38	2,618,851	+0.97(+0.95%)

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.