Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	96.56	96.56	94.71	94.75	1,516,963	-1.63(-1.69%)
May 30, 2018	94.74	97.01	94.74	96.37	1,741,566	+1.79(+1.89%)
May 29, 2018	94.34	95.09	93.83	94.59	2,221,167	+0.48(+0.51%)
May 25, 2018		94.11	94.11	94.11	0	+4.38(+4.88%)
May 24, 2018	89.91	90.22	89.28	89.73	604,639	-0.29(-0.33%)
May 23, 2018	90.28	90.55	89.52	90.02	489,549	-0.55(-0.61%)
May 22, 2018	91.16	91.34	90.45	90.57	480,934	-0.68(-0.74%)
May 21, 2018	91.31	91.71	91.01	91.25	560,261	+0.40(+0.44%)
May 18, 2018	90.58	91.18	89.59	90.85	2,224,136	+0.39(+0.43%)
May 17, 2018	90.57	90.83	90.12	90.46	793,580	-0.08(-0.09%)
May 16, 2018	91.06	91.39	90.46	90.54	960,388	-0.29(-0.32%)
May 15, 2018	90.83	91.27	90.49	90.83	534,351	-0.71(-0.78%)
May 14, 2018	91.35	91.83	91.10	91.54	669,722	+0.38(+0.42%)
May 11, 2018	90.41	91.40	90.01	91.16	564,876	+0.72(+0.80%)
May 10, 2018	89.72	91.27	89.57	90.44	756,780	+0.93(+1.04%)
May 09, 2018	88.84	89.62	88.28	89.51	688,937	+0.68(+0.77%)
May 08, 2018	89.74	90.18	88.54	88.82	1,444,244	-1.09(-1.22%)
May 07, 2018	90.31	90.82	89.28	89.92	744,741	-0.36(-0.39%)
May 04, 2018	89.33	90.57	88.20	90.27	856,879	+0.50(+0.55%)
May 03, 2018	89.69	89.82	87.99	89.77	1,082,913	-0.37(-0.41%)
May 02, 2018	90.77	91.16	89.94	90.15	971,429	-0.99(-1.08%)
May 01, 2018	91.09	92.01	90.21	91.13	1,031,073	+1.13(+1.25%)
Apr 30, 2018	91.56	91.69	90.01	90.01	801,138	-1.37(-1.50%)
Apr 27, 2018	90.20	91.61	90.20	91.38	1,217,574	+1.23(+1.36%)
Apr 26, 2018	89.92	90.79	89.26	90.15	980,386	+0.19(+0.21%)
Apr 25, 2018	88.64	90.04	88.06	89.96	1,076,063	+1.25(+1.41%)
Apr 24, 2018	88.89	89.57	88.02	88.71	1,255,154	+0.26(+0.29%)
Apr 23, 2018	87.52	88.48	86.73	88.45	1,871,790	+1.15(+1.31%)
Apr 20, 2018	90.58	90.60	86.82	87.30	2,002,671	-2.96(-3.28%)
Apr 19, 2018	89.21	91.24	88.02	90.26	1,831,154	+0.62(+0.69%)
Apr 18, 2018	89.41	90.33	89.30	89.64	1,681,122	-0.01(-0.01%)
Apr 17, 2018	90.41	90.54	88.56	89.65	1,583,490	-0.38(-0.42%)
Apr 16, 2018	89.48	90.67	88.73	90.03	1,201,005	+1.31(+1.47%)
Apr 13, 2018	89.41	89.87	88.31	88.72	1,191,803	-0.44(-0.49%)
Apr 12, 2018	88.53	89.71	88.21	89.16	1,095,880	+1.06(+1.20%)
Apr 11, 2018	87.72	88.61	87.43	88.10	888,173	+0.11(+0.12%)
Apr 10, 2018	87.83	88.49	87.34	88.00	1,519,802	+0.87(+1.00%)
Apr 09, 2018	87.14	88.42	86.95	87.12	702,911	+0.54(+0.63%)
Apr 06, 2018	88.37	88.60	86.04	86.58	1,015,773	-2.21(-2.48%)
Apr 05, 2018	88.67	89.59	88.04	88.79	1,147,152	+0.48(+0.54%)
Apr 04, 2018	87.08	88.56	86.51	88.31	1,023,289	+0.35(+0.39%)
Apr 03, 2018	86.82	88.00	86.42	87.96	1,199,324	+1.41(+1.63%)
Apr 02, 2018	88.79	88.86	85.47	86.55	1,326,460	-2.20(-2.48%)
Mar 29, 2018		88.75	88.75	88.75	0	+0.70(+0.79%)
Mar 28, 2018	88.75	89.07	87.45	88.05	1,172,953	-0.39(-0.44%)
Mar 27, 2018	88.98	89.58	87.94	88.44	937,098	-0.42(-0.47%)
Mar 26, 2018	88.96	89.02	87.76	88.86	860,018	+0.57(+0.64%)
Mar 23, 2018	90.44	91.01	88.13	88.29	969,346	-2.23(-2.46%)
Mar 22, 2018	91.28	92.27	90.47	90.52	1,020,131	-1.18(-1.28%)
Mar 21, 2018	91.83	92.30	91.39	91.70	796,523	+0.05(+0.06%)
Mar 20, 2018	92.05	92.54	91.40	91.64	964,908	-0.26(-0.28%)
Mar 19, 2018	92.35	92.75	91.46	91.90	756,827	-0.43(-0.47%)
Mar 16, 2018	92.96	93.35	92.07	92.33	1,552,909	-0.33(-0.35%)
Mar 15, 2018	92.85	93.32	92.42	92.66	779,531	-0.21(-0.23%)
Mar 14, 2018	93.86	94.00	92.14	92.87	986,983	-0.03(-0.03%)
Mar 13, 2018	93.93	93.93	92.64	92.90	829,200	-0.54(-0.58%)
Mar 12, 2018	94.67	94.68	93.43	93.44	1,157,372	-1.23(-1.30%)
Mar 09, 2018	93.09	95.14	92.16	94.67	1,161,647	+2.08(+2.25%)
Mar 08, 2018	92.70	93.05	91.71	92.59	858,597	+0.25(+0.27%)
Mar 07, 2018		93.24		92.34	1,588,775	+0.19(+0.21%)
Mar 06, 2018	91.65	92.17	90.93	92.15	991,897	+1.11(+1.21%)
Mar 05, 2018	89.37	91.21	88.96	91.04	533,676	+1.28(+1.43%)
Mar 02, 2018	88.61	90.13	88.61	89.76	960,812	+0.91(+1.03%)

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.