Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	43.13	43.53	42.66	43.16	1,909,927	-0.08(-0.18%)
May 30, 2006	43.59	43.75	43.15	43.24	1,092,771	-0.31(-0.71%)
May 26, 2006	44.15	44.24	43.42	43.55	1,399,899	-0.56(-1.26%)
May 25, 2006	43.89	44.32	43.67	44.10	850,607	+0.36(+0.83%)
May 24, 2006	44.21	44.21	43.26	43.74	1,444,586	-0.47(-1.07%)
May 23, 2006	44.37	44.71	44.14	44.21	1,433,608	+0.02(+0.05%)
May 22, 2006	43.90	44.40	43.47	44.19	1,792,268	-0.36(-0.80%)
May 19, 2006	44.93	45.06	44.36	44.54	1,999,818	-0.39(-0.86%)
May 18, 2006	45.40	45.57	44.89	44.93	2,095,521	-0.47(-1.04%)
May 17, 2006	45.36	45.64	45.04	45.40	1,779,224	-0.01(-0.02%)
May 16, 2006	45.23	45.68	44.95	45.41	1,746,031	+0.18(+0.39%)
May 15, 2006	44.84	45.41	44.71	45.23	1,741,640	+0.40(+0.90%)
May 12, 2006	44.68	45.39	44.44	44.83	2,404,458	+0.15(+0.35%)
May 11, 2006	45.19	45.19	44.28	44.68	2,080,023	-0.52(-1.15%)
May 10, 2006	44.51	45.53	44.51	45.19	2,786,107	+0.69(+1.55%)
May 09, 2006	43.81	44.64	43.80	44.51	2,635,901	+0.79(+1.81%)
May 08, 2006	43.81	44.06	43.57	43.72	918,671	-0.19(-0.42%)
May 05, 2006	43.09	44.08	43.09	43.90	2,350,600	+0.86(+2.00%)
May 04, 2006	42.62	43.34	42.45	43.04	1,584,460	+0.37(+0.87%)
May 03, 2006	42.34	42.77	42.17	42.67	1,608,611	+0.13(+0.31%)
May 02, 2006	42.43	42.85	42.27	42.54	1,354,566	+0.12(+0.27%)

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.