Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	38.03	38.41	38.03	38.33	1,523,807	+0.22(+0.57%)
Oct 28, 2010	38.75	38.95	38.00	38.11	1,852,826	-0.46(-1.19%)
Oct 27, 2010	38.54	38.79	38.31	38.57	2,257,026	+0.03(+0.08%)
Oct 25, 2010	38.27	38.74	38.26	38.54	1,712,191	+0.30(+0.78%)
Oct 22, 2010	37.27	38.28	37.25	38.24	2,503,006	+0.97(+2.59%)
Oct 21, 2010	37.45	37.45	36.47	37.28	4,398,761	+0.00(+0.00%)
Oct 20, 2010	39.73	39.78	37.20	37.28	7,905,888	-1.79(-4.57%)
Oct 19, 2010	39.55	40.10	38.93	39.06	2,599,207	-1.16(-2.89%)
Oct 18, 2010	39.34	40.26	39.18	40.22	1,718,199	+0.96(+2.44%)
Oct 15, 2010	39.20	39.48	38.90	39.27	1,663,544	+0.29(+0.74%)
Oct 14, 2010	39.33	39.58	38.63	38.98	1,775,348	-0.51(-1.28%)
Oct 13, 2010	39.53	39.84	39.47	39.48	1,244,091	+0.02(+0.04%)
Oct 12, 2010	39.28	39.58	39.16	39.47	619,211	+0.10(+0.26%)
Oct 11, 2010	39.29	39.66	39.15	39.37	746,352	+0.04(+0.10%)
Oct 08, 2010	39.33	39.41	38.93	39.33	995,408	+0.15(+0.38%)
Oct 07, 2010	39.52	39.69	38.95	39.18	1,722,386	-0.30(-0.77%)
Oct 06, 2010	39.45	39.57	39.27	39.48	1,507,611	-0.03(-0.08%)
Oct 05, 2010	38.92	39.55	38.88	39.52	1,223,644	+0.92(+2.38%)
Oct 04, 2010	38.92	39.16	38.46	38.59	1,288,208	-0.51(-1.30%)
Oct 01, 2010	39.10	39.75	38.95	39.10	1,514,180	-0.26(-0.67%)
Sep 30, 2010	39.37	39.44	38.73	39.36	3,333	+0.74(+1.91%)
Sep 29, 2010	38.77	38.92	38.60	38.63	1,008,126	-0.15(-0.38%)
Sep 28, 2010	37.94	38.81	37.80	38.77	1,312,705	+0.92(+2.43%)
Sep 27, 2010	38.24	38.24	37.64	37.86	682,872	-0.40(-1.04%)
Sep 24, 2010	38.19	38.41	38.00	38.25	1,258,650	+0.28(+0.74%)
Sep 23, 2010	37.97	38.47	37.78	37.97	137	-0.12(-0.31%)
Sep 22, 2010	38.18	38.38	38.07	38.09	1,399,514	-0.10(-0.26%)
Sep 21, 2010	38.57	38.88	38.10	38.19	2,098,868	-0.51(-1.31%)
Sep 20, 2010	37.58	38.84	37.58	38.70	1,645,203	+1.12(+2.98%)
Sep 17, 2010	37.58	37.61	37.26	37.58	1,907,338	-0.12(-0.33%)
Sep 15, 2010	36.83	37.70	36.77	37.70	1,371,414	+0.74(+2.00%)
Sep 14, 2010	36.57	37.15	36.54	36.96	1,179,878	+0.36(+0.98%)
Sep 13, 2010	37.33	37.34	36.42	36.60	1,941,833	-0.56(-1.51%)
Sep 10, 2010	36.23	37.33	36.19	37.16	2,312,975	+0.88(+2.42%)
Sep 09, 2010	35.67	36.33	35.56	36.28	1,963,516	+0.90(+2.55%)
Sep 08, 2010	35.54	35.77	35.32	35.38	2,839,015	-0.07(-0.20%)
Sep 07, 2010	35.55	35.95	35.44	35.45	204	-0.30(-0.85%)
Sep 03, 2010	35.20	35.78	35.18	35.75	2,250,846	+0.72(+2.07%)
Sep 02, 2010	34.91	35.11	34.79	35.03	281	+0.06(+0.18%)
Sep 01, 2010	34.13	35.02	34.13	34.97	1,685,409	+1.06(+3.12%)
Aug 31, 2010	33.86	34.47	33.77	33.91	6,841	-0.62(-1.78%)
Aug 30, 2010	34.76	34.94	34.52	34.52	1,381,709	-0.23(-0.67%)
Aug 27, 2010	34.76	35.09	34.34	34.76	1,774,747	-0.28(-0.80%)
Aug 26, 2010	35.04	35.46	34.79	35.04	128	-0.29(-0.82%)
Aug 25, 2010	35.01	35.47	34.95	35.33	1,749,007	+0.20(+0.58%)
Aug 24, 2010	35.62	35.73	34.98	35.12	255	-0.83(-2.32%)
Aug 23, 2010	36.24	36.63	35.90	35.96	1,082,136	-0.15(-0.41%)
Aug 20, 2010	35.73	36.20	35.73	36.10	1,261,385	+0.09(+0.26%)
Aug 19, 2010	36.86	37.00	35.98	36.01	255	-1.06(-2.86%)
Aug 18, 2010	37.06	37.19	36.81	37.07	911,284	-0.06(-0.17%)
Aug 17, 2010	36.97	37.25	36.77	37.13	1,421,093	+0.48(+1.32%)
Aug 16, 2010	36.62	36.84	36.30	36.65	1,257,329	-0.22(-0.59%)
Aug 13, 2010	36.87	37.12	36.64	36.87	1,121,895	-0.04(-0.11%)
Aug 12, 2010	36.32	37.13	36.15	36.91	1,388,043	+0.05(+0.15%)
Aug 11, 2010	37.61	37.61	36.62	36.85	204	-1.14(-2.99%)
Aug 10, 2010	37.47	38.13	37.29	37.99	1,641,055	+0.33(+0.87%)
Aug 09, 2010	37.51	37.78	37.47	37.66	1,141,410	+0.21(+0.56%)
Aug 06, 2010	37.45	37.51	36.99	37.45	1,632,425	-0.07(-0.19%)
Aug 05, 2010	37.47	37.52	36.98	37.52	1,347,822	-0.06(-0.17%)
Aug 04, 2010	36.90	37.69	36.89	37.58	1,900,394	+0.63(+1.71%)
Aug 03, 2010	37.22	37.58	36.90	36.95	2,905,774	-0.51(-1.35%)

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.