Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.58	16.74	16.57	16.68	1,334,676	+0.09(+0.55%)
May 27, 2004	16.45	16.64	16.43	16.58	2,103,917	+0.18(+1.10%)
May 26, 2004	16.45	16.49	16.39	16.40	2,073,436	-0.04(-0.27%)
May 25, 2004	16.11	16.49	16.07	16.45	2,426,543	+0.36(+2.23%)
May 24, 2004	16.01	16.15	15.95	16.09	1,718,521	+0.14(+0.89%)
May 21, 2004	15.93	16.06	15.89	15.95	1,592,725	+0.09(+0.55%)
May 20, 2004	15.82	15.90	15.74	15.86	2,002,143	+0.04(+0.25%)
May 19, 2004	15.92	15.99	15.80	15.82	1,566,636	-0.09(-0.54%)
May 18, 2004	15.89	15.97	15.82	15.91	927,841	+0.02(+0.11%)
May 17, 2004	15.88	16.00	15.74	15.89	1,211,980	-0.12(-0.77%)
May 14, 2004	15.97	16.12	15.89	16.02	1,036,072	-0.01(-0.08%)
May 13, 2004	15.95	16.13	15.94	16.03	1,490,694	+0.06(+0.40%)
May 12, 2004	16.21	16.23	15.66	15.97	2,292,740	-0.21(-1.28%)
May 11, 2004	16.02	16.18	15.98	16.17	1,449,881	+0.14(+0.86%)
May 10, 2004	16.22	16.35	15.93	16.04	1,942,474	-0.25(-1.56%)
May 07, 2004	16.65	16.70	16.26	16.29	1,603,316	-0.36(-2.15%)
May 06, 2004	16.65	16.76	16.47	16.65	2,170,302	-0.08(-0.49%)
May 05, 2004	16.47	16.80	16.46	16.73	1,563,278	+0.24(+1.48%)
May 04, 2004	16.52	16.62	16.39	16.48	1,425,859	-0.15(-0.91%)
May 03, 2004	16.31	16.67	16.30	16.64	1,637,671	+0.31(+1.89%)
Apr 30, 2004	16.33	16.39	16.24	16.33	1,327,443	+0.00(+0.00%)
Apr 29, 2004	16.50	16.55	16.26	16.33	1,276,298	-0.17(-1.06%)
Apr 28, 2004	16.35	16.56	16.35	16.50	1,434,641	+0.11(+0.68%)
Apr 27, 2004	16.31	16.55	16.31	16.39	1,582,651	-0.07(-0.41%)
Apr 26, 2004	16.65	16.78	16.44	16.46	1,932,658	-0.22(-1.31%)
Apr 23, 2004	16.40	16.74	16.30	16.68	2,245,211	+0.30(+1.83%)
Apr 22, 2004	16.36	16.40	16.07	16.38	4,060,081	+0.44(+2.73%)
Apr 21, 2004	15.87	16.10	15.80	15.94	2,118,640	+0.07(+0.43%)
Apr 20, 2004	15.83	16.11	15.80	15.87	1,271,132	+0.05(+0.29%)
Apr 19, 2004	15.87	15.93	15.79	15.83	1,178,141	-0.08(-0.52%)
Apr 16, 2004	15.87	15.99	15.68	15.91	1,397,186	+0.04(+0.23%)
Apr 15, 2004	16.10	16.14	15.73	15.87	2,095,134	-0.27(-1.66%)
Apr 14, 2004	16.17	16.36	16.02	16.14	1,131,129	-0.11(-0.68%)
Apr 13, 2004	16.38	16.45	16.22	16.25	1,623,206	-0.03(-0.18%)
Apr 12, 2004	16.22	16.32	16.17	16.28	1,306,004	+0.11(+0.66%)
Apr 08, 2004	16.22	16.24	16.09	16.17	634,145	+0.01(+0.06%)
Apr 07, 2004	16.10	16.18	16.02	16.16	607,798	+0.07(+0.42%)
Apr 06, 2004	16.12	16.30	15.99	16.10	866,364	-0.04(-0.24%)
Apr 05, 2004	15.98	16.18	15.92	16.13	1,251,759	+0.16(+1.03%)
Apr 02, 2004	16.08	16.14	15.90	15.97	1,034,264	+0.00(+0.00%)
Apr 01, 2004	16.05	16.09	15.90	15.97	1,170,134	-0.06(-0.40%)
Mar 31, 2004	16.16	16.24	15.99	16.03	1,562,245	-0.16(-0.99%)
Mar 30, 2004	16.17	16.25	16.02	16.19	1,121,830	+0.02(+0.14%)
Mar 29, 2004	15.90	16.26	15.90	16.17	1,495,602	+0.28(+1.75%)
Mar 26, 2004	15.66	15.94	15.66	15.89	927,841	+0.21(+1.35%)
Mar 25, 2004	15.73	15.75	15.61	15.68	1,537,189	-0.05(-0.30%)
Mar 24, 2004	15.88	16.03	15.71	15.73	1,098,324	-0.18(-1.16%)
Mar 23, 2004	15.87	16.05	15.80	15.91	2,540,457	+0.12(+0.75%)
Mar 22, 2004	15.91	16.01	15.78	15.79	1,995,944	-0.15(-0.92%)
Mar 19, 2004	16.03	16.03	15.87	15.94	1,798,338	-0.12(-0.75%)
Mar 18, 2004	15.87	16.13	15.87	16.06	2,046,572	+0.15(+0.92%)
Mar 17, 2004	15.87	15.94	15.73	15.91	2,614,849	+0.06(+0.38%)
Mar 16, 2004	15.87	16.02	15.70	15.85	1,479,070	-0.04(-0.27%)
Mar 15, 2004	15.82	15.94	15.75	15.90	1,671,251	+0.06(+0.39%)
Mar 12, 2004	15.67	15.90	15.61	15.83	1,234,452	+0.19(+1.21%)
Mar 11, 2004	15.98	15.99	15.60	15.64	1,854,908	-0.34(-2.12%)
Mar 10, 2004	15.82	16.06	15.82	15.98	1,682,100	+0.20(+1.28%)
Mar 09, 2004	15.80	15.85	15.66	15.78	1,328,993	-0.03(-0.18%)
Mar 08, 2004	15.87	15.99	15.78	15.81	812,378	-0.05(-0.33%)
Mar 05, 2004	15.85	16.01	15.77	15.86	1,238,844	-0.05(-0.33%)
Mar 04, 2004	15.85	16.00	15.85	15.92	1,036,072	+0.06(+0.40%)
Mar 03, 2004	15.59	15.87	15.52	15.85	1,486,044	+0.26(+1.68%)
Mar 02, 2004	15.72	15.89	15.57	15.59	1,507,225	-0.24(-1.53%)

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.