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%)
May 01, 2006	43.11	43.14	42.33	42.42	1,631,601	-0.73(-1.69%)
Apr 28, 2006	43.18	43.44	42.79	43.15	1,675,384	-0.03(-0.07%)
Apr 27, 2006	43.27	43.61	42.72	43.18	1,409,714	-0.08(-0.18%)
Apr 26, 2006	43.44	43.47	42.88	43.26	1,047,954	-0.24(-0.55%)
Apr 25, 2006	42.86	44.09	42.72	43.50	2,877,290	+1.01(+2.39%)
Apr 24, 2006	42.39	42.92	42.35	42.48	2,246,115	+0.05(+0.11%)
Apr 21, 2006	42.89	42.99	41.86	42.44	2,077,569	-0.29(-0.69%)
Apr 20, 2006	44.06	44.09	42.16	42.73	5,151,303	+3.65(+9.33%)
Apr 19, 2006	39.04	39.41	38.80	39.09	2,104,433	+0.02(+0.06%)
Apr 18, 2006	38.42	39.18	38.42	39.06	1,618,944	+0.75(+1.96%)
Apr 17, 2006	38.43	38.65	38.14	38.31	697,043	-0.19(-0.50%)
Apr 13, 2006	38.64	38.80	38.30	38.50	852,286	-0.14(-0.36%)
Apr 12, 2006	38.67	38.97	38.58	38.64	751,933	+0.12(+0.32%)
Apr 11, 2006	38.86	39.02	38.33	38.52	1,164,451	-0.26(-0.68%)
Apr 10, 2006	38.88	38.93	38.44	38.78	790,938	-0.12(-0.32%)
Apr 07, 2006	39.29	39.53	38.72	38.91	802,562	-0.37(-0.95%)
Apr 06, 2006	39.63	39.63	39.00	39.28	753,096	-0.43(-1.07%)
Apr 05, 2006	39.77	39.77	39.58	39.70	844,279	-0.07(-0.18%)
Apr 04, 2006	39.45	39.98	39.35	39.77	1,328,606	+0.13(+0.33%)
Apr 03, 2006	39.95	39.97	39.40	39.64	1,267,903	-0.08(-0.20%)
Mar 31, 2006	39.87	40.00	39.69	39.72	943,340	-0.22(-0.56%)
Mar 30, 2006	40.02	40.18	39.74	39.94	1,090,962	-0.22(-0.56%)
Mar 29, 2006	40.30	40.38	40.08	40.17	917,638	-0.13(-0.33%)
Mar 28, 2006	40.38	40.59	40.14	40.30	888,837	-0.22(-0.54%)
Mar 27, 2006	40.56	40.81	40.42	40.52	969,558	-0.04(-0.10%)
Mar 24, 2006	39.96	40.78	39.96	40.56	1,337,130	+0.32(+0.79%)
Mar 23, 2006	40.18	40.31	40.11	40.24	895,423	-0.04(-0.10%)
Mar 22, 2006	40.11	40.41	40.05	40.28	1,083,988	+0.23(+0.58%)
Mar 21, 2006	40.25	40.29	39.83	40.05	1,418,626	-0.15(-0.37%)
Mar 20, 2006	40.32	40.46	40.10	40.19	1,191,703	+0.04(+0.10%)
Mar 17, 2006	40.25	40.37	39.87	40.15	1,889,779	-0.06(-0.15%)
Mar 16, 2006	40.55	40.59	40.22	40.22	1,033,360	-0.22(-0.56%)
Mar 15, 2006	40.48	40.71	40.37	40.44	1,217,404	-0.04(-0.10%)
Mar 14, 2006	40.55	40.79	40.45	40.48	1,359,990	-0.12(-0.31%)
Mar 13, 2006	41.00	41.11	40.42	40.60	1,063,840	-0.28(-0.68%)
Mar 10, 2006	40.91	41.06	40.79	40.88	1,165,613	-0.02(-0.06%)
Mar 09, 2006	41.11	41.32	40.81	40.90	686,840	-0.21(-0.51%)
Mar 08, 2006	41.11	41.45	40.92	41.11	1,203,068	+0.00(+0.00%)
Mar 07, 2006	41.45	41.89	40.79	41.11	1,121,055	-0.22(-0.52%)
Mar 06, 2006	41.81	41.93	41.20	41.33	833,559	-0.30(-0.73%)
Mar 03, 2006	41.35	42.07	41.30	41.63	1,096,258	+0.09(+0.22%)
Mar 02, 2006	41.16	41.63	41.12	41.54	1,311,299	+0.39(+0.94%)

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.