Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.62	38.04	37.51	37.95	2,986,554	+0.31(+0.82%)
May 30, 2007	37.41	37.65	37.36	37.65	1,983,577	+0.25(+0.66%)
May 29, 2007	37.81	37.94	37.37	37.40	1,570,253	-0.41(-1.09%)
May 25, 2007	37.30	37.81	37.28	37.81	1,195,835	+0.41(+1.10%)
May 24, 2007	37.64	37.84	37.15	37.40	1,780,128	-0.23(-0.62%)
May 23, 2007	37.40	37.80	37.37	37.63	2,192,774	+0.23(+0.62%)
May 22, 2007	37.71	37.77	37.32	37.40	1,406,227	-0.33(-0.88%)
May 21, 2007	37.67	37.94	37.59	37.73	1,302,904	+0.15(+0.41%)
May 18, 2007	37.30	37.74	37.23	37.58	1,983,028	+0.28(+0.75%)
May 17, 2007	37.75	37.82	37.23	37.30	2,164,322	-0.61(-1.61%)
May 16, 2007	38.05	38.36	37.69	37.91	1,542,123	-0.14(-0.37%)
May 15, 2007	38.33	38.72	37.95	38.05	2,090,013	-0.28(-0.73%)
May 14, 2007	38.09	38.38	37.88	38.33	1,301,096	+0.24(+0.63%)
May 11, 2007	37.84	38.16	37.80	38.09	1,305,947	+0.14(+0.37%)
May 10, 2007	38.12	38.58	37.94	37.95	1,963,854	-0.16(-0.43%)
May 09, 2007	37.94	38.18	37.68	38.11	2,085,964	+0.18(+0.47%)
May 08, 2007	38.14	38.14	37.80	37.93	867,268	-0.21(-0.55%)
May 07, 2007	38.33	38.33	37.92	38.14	923,827	+0.26(+0.69%)
May 04, 2007	37.68	38.11	37.68	37.88	1,616,748	+0.25(+0.66%)
May 03, 2007	38.13	38.31	37.53	37.63	1,684,270	-0.36(-0.94%)
May 02, 2007	38.01	38.38	37.90	37.99	1,979,089	-0.02(-0.06%)

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.