Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	48.77	49.16	48.37	49.11	2,236,483	+0.24(+0.49%)
May 29, 2014	47.69	48.89	47.59	48.88	2,753,044	+1.25(+2.63%)
May 28, 2014	47.43	47.82	47.20	47.62	1,684,395	+0.29(+0.61%)
May 27, 2014	47.20	47.55	46.92	47.34	1,524,077	+0.23(+0.49%)
May 23, 2014	47.04	47.11	47.11	47.11	1,665,683	-0.06(-0.12%)
May 22, 2014	47.10	47.32	47.03	47.16	643,433	+0.07(+0.16%)
May 21, 2014	47.04	47.33	46.96	47.09	837,034	+0.17(+0.37%)
May 20, 2014	47.13	47.27	46.75	46.92	1,150,230	-0.16(-0.33%)
May 19, 2014	47.56	47.61	46.95	47.07	1,611,520	-0.41(-0.86%)
May 16, 2014	47.16	47.63	47.04	47.48	3,321,692	+0.32(+0.68%)
May 15, 2014	46.72	47.18	46.36	47.16	1,848,506	+0.30(+0.65%)
May 14, 2014	46.90	46.99	46.60	46.86	959,665	-0.11(-0.23%)
May 13, 2014	46.97	47.05	46.67	46.97	2,070,212	+0.06(+0.12%)
May 12, 2014	47.11	47.27	46.72	46.91	2,258,413	+0.02(+0.03%)
May 09, 2014	46.84	47.25	46.54	46.89	3,260,263	-0.07(-0.16%)
May 08, 2014	46.29	47.56	46.20	46.97	5,918,881	+1.12(+2.45%)
May 07, 2014	45.83	46.08	45.56	45.84	4,069,613	+0.27(+0.59%)
May 06, 2014	45.38	45.79	45.17	45.57	1,526,258	+0.06(+0.13%)
May 05, 2014	45.49	45.62	45.24	45.51	1,329,158	-0.17(-0.38%)
May 02, 2014	45.82	45.97	45.52	45.69	1,654,783	-0.21(-0.46%)

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.