Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	118.46	118.94	116.74	118.67	1,212,843	+0.29(+0.24%)
Jul 30, 2020	116.81	118.62	116.19	118.38	957,721	+0.52(+0.44%)
Jul 29, 2020	116.50	118.57	116.05	117.86	2,016,036	+2.56(+2.22%)
Jul 28, 2020	115.99	117.53	115.06	115.30	1,182,135	-0.54(-0.47%)
Jul 27, 2020	116.59	117.90	115.50	115.84	1,504,299	-0.89(-0.76%)
Jul 24, 2020	118.56	118.56	115.81	116.73	1,279,979	-2.44(-2.05%)
Jul 23, 2020	118.57	123.10	117.09	119.17	2,060,893	-2.02(-1.67%)
Jul 22, 2020	120.11	121.24	119.64	121.19	1,345,861	+1.07(+0.89%)
Jul 21, 2020	118.52	120.53	118.18	120.11	1,196,491	+1.60(+1.35%)
Jul 20, 2020	118.50	119.17	116.95	118.52	1,365,494	+1.67(+1.43%)
Jul 17, 2020	115.76	118.50	115.63	116.84	2,048,887	+1.34(+1.16%)
Jul 16, 2020	113.93	117.04	113.13	115.51	1,688,216	+1.34(+1.18%)
Jul 15, 2020	115.58	115.99	111.86	114.16	1,872,238	-0.44(-0.38%)
Jul 14, 2020	113.12	114.64	110.95	114.60	2,348,672	+3.33(+3.00%)
Jul 13, 2020	111.14	115.15	110.67	111.27	2,488,047	+2.17(+1.99%)
Jul 10, 2020	108.35	109.63	108.25	109.10	911,961	+0.91(+0.84%)
Jul 09, 2020	110.20	110.53	107.60	108.19	1,563,310	-1.93(-1.76%)
Jul 08, 2020	109.43	110.20	108.58	110.13	1,025,955	+0.57(+0.52%)
Jul 07, 2020	109.41	110.43	108.54	109.56	1,023,585	-0.47(-0.42%)
Jul 06, 2020	108.83	110.60	108.83	110.03	1,553,891	+2.17(+2.01%)
Jul 02, 2020	106.85	108.62	106.33	107.86	919,093	+1.85(+1.75%)
Jul 01, 2020	105.92	106.86	104.56	106.01	1,247,215	+0.08(+0.08%)
Jun 30, 2020	102.67	106.43	102.60	105.93	1,239,818	+3.29(+3.21%)
Jun 29, 2020	102.86	103.08	101.20	102.64	1,590,425	+0.19(+0.18%)
Jun 26, 2020	100.51	102.99	99.95	102.45	2,111,666	+1.78(+1.77%)
Jun 25, 2020	97.03	100.97	95.98	100.67	1,878,896	+3.49(+3.59%)
Jun 24, 2020	98.93	100.38	96.17	97.18	1,777,470	-2.24(-2.25%)
Jun 23, 2020	102.15	102.63	98.61	99.42	1,698,324	-2.74(-2.68%)
Jun 22, 2020	101.05	102.23	99.70	102.16	1,202,999	+1.53(+1.52%)
Jun 19, 2020	104.74	104.74	100.61	100.64	2,618,926	-2.62(-2.54%)
Jun 18, 2020	104.86	105.17	102.63	103.26	888,444	-2.43(-2.30%)
Jun 17, 2020	106.74	106.87	104.98	105.68	1,091,549	-0.16(-0.15%)
Jun 16, 2020	107.15	107.31	103.71	105.84	882,378	+1.01(+0.97%)
Jun 15, 2020	101.32	104.89	100.27	104.83	1,249,801	+2.03(+1.97%)
Jun 12, 2020	105.22	105.54	100.41	102.80	1,358,683	-0.31(-0.30%)
Jun 11, 2020	104.50	104.62	102.37	103.11	1,707,895	-3.14(-2.96%)
Jun 10, 2020	109.01	109.01	105.31	106.25	1,590,987	-2.26(-2.08%)
Jun 09, 2020	108.76	109.17	107.58	108.51	1,783,132	-0.06(-0.05%)
Jun 08, 2020	108.38	110.81	107.90	108.57	1,645,849	-0.28(-0.26%)
Jun 05, 2020	111.96	112.14	108.44	108.84	1,643,889	-2.26(-2.03%)
Jun 04, 2020	110.25	112.95	109.82	111.10	1,070,353	+0.03(+0.02%)
Jun 03, 2020	114.65	115.14	110.63	111.08	1,641,939	-2.89(-2.54%)
Jun 02, 2020	111.55	114.69	111.27	113.97	2,390,227	+3.88(+3.52%)
Jun 01, 2020	109.74	111.05	108.40	110.09	2,246,995	+0.15(+0.13%)
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%)

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.