Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	16.90	17.03	16.81	16.92	1,696,565	+0.39(+2.38%)
May 28, 2002	16.50	16.64	16.28	16.53	2,732,379	+0.09(+0.52%)
May 27, 2002	16.45	16.74	16.41	16.44	2,638,614	+0.00(+0.00%)
May 24, 2002	16.45	16.74	16.41	16.44	3,745,463	-0.00(-0.01%)
May 23, 2002	16.65	16.68	16.28	16.45	3,835,612	-0.21(-1.24%)
May 22, 2002	16.84	16.90	16.55	16.65	2,419,569	-0.19(-1.12%)
May 21, 2002	16.97	17.00	16.77	16.84	3,835,095	-0.19(-1.12%)
May 20, 2002	17.45	17.45	16.96	17.03	2,487,762	-0.42(-2.39%)
May 17, 2002	17.43	17.61	17.33	17.45	3,174,602	+0.03(+0.14%)
May 16, 2002	17.67	17.79	17.39	17.42	1,869,631	-0.23(-1.29%)
May 15, 2002	17.58	17.90	17.47	17.65	1,783,098	+0.06(+0.36%)
May 14, 2002	17.86	17.86	17.33	17.59	2,757,694	-0.22(-1.24%)
May 13, 2002	18.20	18.20	17.62	17.81	2,136,463	-0.37(-2.05%)
May 10, 2002	17.98	18.43	17.98	18.18	2,029,524	+0.25(+1.41%)
May 09, 2002	17.92	18.43	17.81	17.93	2,757,177	-0.37(-2.02%)
May 08, 2002	18.53	18.53	17.69	18.30	3,692,509	-0.02(-0.11%)
May 07, 2002	18.39	18.61	18.14	18.32	3,045,448	-0.01(-0.05%)
May 06, 2002	18.37	18.56	18.18	18.33	1,434,383	-0.04(-0.24%)
May 03, 2002	18.25	18.40	17.91	18.37	2,329,678	+0.02(+0.12%)
May 02, 2002	18.43	18.51	18.27	18.35	2,084,027	+0.01(+0.05%)
May 01, 2002	17.92	18.47	17.84	18.34	3,757,603	+0.55(+3.11%)
Apr 30, 2002	17.24	17.82	17.24	17.79	2,518,759	+0.37(+2.10%)
Apr 29, 2002	17.61	17.64	17.30	17.42	2,646,880	-0.20(-1.15%)
Apr 26, 2002	17.28	17.78	17.28	17.62	2,447,724	+0.35(+2.02%)
Apr 25, 2002	17.13	17.42	17.04	17.28	2,990,429	+0.15(+0.85%)
Apr 24, 2002	16.62	17.28	16.51	17.13	3,200,175	+0.54(+3.27%)
Apr 23, 2002	16.66	16.74	16.12	16.59	5,115,011	-0.07(-0.41%)
Apr 22, 2002	17.13	17.13	16.66	16.66	2,341,560	-0.64(-3.69%)
Apr 19, 2002	17.01	17.44	16.98	17.30	3,271,209	+0.52(+3.12%)
Apr 18, 2002	16.63	16.89	16.60	16.77	1,504,384	+0.19(+1.13%)
Apr 17, 2002	16.46	16.74	16.44	16.58	1,410,877	+0.17(+1.04%)
Apr 16, 2002	16.66	16.70	16.36	16.41	1,253,567	-0.17(-1.05%)
Apr 15, 2002	16.67	16.79	16.38	16.59	1,674,867	-0.03(-0.21%)
Apr 12, 2002	17.15	17.17	16.53	16.62	2,809,097	-0.60(-3.51%)
Apr 11, 2002	16.94	17.28	16.86	17.23	2,817,621	+0.30(+1.75%)
Apr 10, 2002	16.69	17.02	16.63	16.93	2,862,308	+0.30(+1.82%)
Apr 09, 2002	16.55	16.69	16.34	16.63	2,875,999	+0.23(+1.40%)
Apr 08, 2002	16.01	16.45	15.86	16.40	2,201,040	+0.43(+2.69%)
Apr 05, 2002	15.73	15.99	15.73	15.97	2,338,718	+0.33(+2.10%)
Apr 04, 2002	15.50	15.86	15.50	15.64	1,926,201	+0.03(+0.19%)
Apr 03, 2002	15.58	15.78	15.39	15.61	4,069,380	+0.23(+1.52%)
Apr 02, 2002	15.68	15.78	15.34	15.38	8,010,383	-0.65(-4.05%)
Apr 01, 2002	16.07	16.12	15.89	16.03	980,536	-0.01(-0.07%)
Mar 29, 2002	16.10	16.28	15.88	16.04	1,287,406	+0.00(+0.00%)
Mar 28, 2002	16.10	16.28	15.88	16.04	1,287,406	-0.14(-0.84%)
Mar 27, 2002	15.86	16.22	15.84	16.17	1,580,585	+0.43(+2.70%)
Mar 26, 2002	15.47	15.76	15.47	15.75	1,345,008	+0.27(+1.78%)
Mar 25, 2002	15.35	15.65	15.35	15.47	1,096,774	+0.12(+0.78%)
Mar 22, 2002	15.20	15.49	15.13	15.35	627,687	+0.10(+0.65%)
Mar 21, 2002	15.37	15.45	15.12	15.25	905,368	-0.11(-0.72%)
Mar 20, 2002	15.22	15.41	15.16	15.36	1,020,315	+0.10(+0.66%)
Mar 19, 2002	15.47	15.49	15.16	15.26	1,414,751	-0.16(-1.07%)
Mar 18, 2002	15.79	15.79	15.34	15.43	1,657,561	-0.30(-1.91%)
Mar 15, 2002	15.57	15.81	15.52	15.73	2,020,225	+0.16(+1.03%)
Mar 14, 2002	15.22	15.58	15.20	15.57	2,189,158	+0.41(+2.73%)
Mar 13, 2002	14.88	15.29	14.76	15.15	2,335,619	+0.32(+2.15%)
Mar 12, 2002	14.25	14.87	14.21	14.83	1,760,625	+0.58(+4.10%)
Mar 11, 2002	14.16	14.38	14.10	14.25	961,679	+0.20(+1.39%)
Mar 08, 2002	14.13	14.22	13.95	14.05	2,134,655	-0.08(-0.58%)
Mar 07, 2002	14.27	14.28	14.04	14.13	680,124	-0.05(-0.38%)
Mar 06, 2002	14.24	14.31	14.04	14.19	1,519,108	-0.05(-0.34%)
Mar 05, 2002	14.20	14.47	14.13	14.24	2,064,912	+0.06(+0.40%)
Mar 04, 2002	13.75	14.24	13.75	14.18	1,807,121	+0.38(+2.73%)

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.