Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.22	39.52	38.84	39.03	1,561,045	-0.24(-0.61%)
May 29, 2008	39.18	39.60	39.12	39.27	1,293,701	+0.22(+0.58%)
May 28, 2008	39.10	39.22	38.86	39.05	931,792	-0.04(-0.10%)
May 27, 2008	39.02	39.26	38.71	39.09	634,256	+0.11(+0.28%)
May 26, 2008	39.39	39.52	38.89	38.98	0	+0.00(+0.00%)
May 23, 2008	39.39	39.52	38.89	38.98	570,064	-0.51(-1.29%)
May 22, 2008	39.22	39.64	39.02	39.49	766,794	+0.23(+0.59%)
May 21, 2008	39.17	39.99	39.16	39.26	1,227,773	+0.20(+0.52%)
May 20, 2008	38.64	39.52	38.62	39.05	908,761	+0.34(+0.88%)
May 19, 2008	38.77	39.14	38.61	38.71	757,176	-0.05(-0.14%)
May 16, 2008	38.64	38.88	38.45	38.77	921,887	+0.08(+0.20%)
May 15, 2008	38.21	38.91	38.06	38.69	1,091,601	+0.32(+0.83%)
May 14, 2008	38.54	38.61	38.19	38.37	991,599	-0.15(-0.38%)
May 13, 2008	38.94	39.10	38.33	38.52	939,589	-0.39(-1.01%)
May 12, 2008	38.85	39.01	38.32	38.91	625,881	+0.25(+0.64%)
May 09, 2008	38.40	38.91	38.22	38.67	378,715	+0.06(+0.16%)
May 08, 2008	38.51	38.92	38.42	38.61	765,956	+0.16(+0.42%)
May 07, 2008	38.85	39.22	38.38	38.44	730,052	-0.33(-0.86%)
May 06, 2008	38.42	38.85	38.14	38.78	634,699	+0.26(+0.66%)
May 05, 2008	38.30	38.74	38.26	38.52	849,495	-0.03(-0.08%)
May 02, 2008	39.44	39.44	38.36	38.55	1,017,058	-0.54(-1.39%)
May 01, 2008	38.73	39.26	38.52	39.09	1,127,344	+0.24(+0.62%)
Apr 30, 2008	38.70	39.21	38.56	38.85	1,376,717	+0.02(+0.04%)
Apr 29, 2008	37.85	38.98	37.85	38.84	1,580,402	+0.70(+1.85%)
Apr 28, 2008	37.82	38.30	37.79	38.13	952,724	+0.20(+0.53%)
Apr 25, 2008	37.82	38.15	37.37	37.93	1,006,399	+0.21(+0.55%)
Apr 24, 2008	37.54	37.98	36.82	37.72	1,552,599	+0.14(+0.37%)
Apr 23, 2008	37.47	37.97	37.27	37.58	1,363,336	+0.19(+0.50%)
Apr 22, 2008	37.92	37.92	37.23	37.40	2,546,152	-0.63(-1.67%)
Apr 21, 2008	36.70	38.37	36.39	38.03	5,121,758	+2.71(+7.67%)
Apr 18, 2008	35.88	36.07	35.11	35.32	2,272,196	-0.46(-1.30%)
Apr 17, 2008	35.89	36.00	35.58	35.79	867,150	-0.08(-0.22%)
Apr 16, 2008	35.90	35.92	35.45	35.86	749,443	+0.19(+0.52%)
Apr 15, 2008	35.53	36.00	35.42	35.68	1,320,992	+0.30(+0.85%)
Apr 14, 2008	35.75	35.75	34.93	35.38	1,227,416	-0.27(-0.76%)
Apr 11, 2008	35.77	36.20	35.60	35.65	839,227	-0.47(-1.31%)
Apr 10, 2008	36.03	36.30	35.91	36.12	1,458,373	+0.00(+0.00%)
Apr 09, 2008	35.29	36.48	35.29	36.12	2,248,052	+0.87(+2.46%)
Apr 08, 2008	35.11	35.73	34.90	35.25	1,421,594	-0.04(-0.11%)
Apr 07, 2008	36.07	36.10	35.22	35.29	1,202,551	-0.53(-1.47%)
Apr 04, 2008	36.16	36.16	35.49	35.82	960,517	-0.37(-1.03%)
Apr 03, 2008	36.38	36.39	35.88	36.19	1,032,936	-0.19(-0.51%)
Apr 02, 2008	36.64	36.64	36.12	36.38	1,257,700	-0.05(-0.15%)
Apr 01, 2008	35.21	36.43	35.01	36.43	1,579,783	+1.38(+3.93%)
Mar 31, 2008	35.37	35.37	34.83	35.05	2,409,301	-0.40(-1.14%)
Mar 28, 2008	35.43	35.64	35.11	35.45	1,378,056	+0.19(+0.53%)
Mar 27, 2008	35.06	35.51	34.92	35.27	1,439,291	+0.38(+1.09%)
Mar 26, 2008	35.23	35.34	33.80	34.89	1,313,239	-0.46(-1.29%)
Mar 25, 2008	35.17	35.79	34.73	35.35	1,807,750	+0.14(+0.40%)
Mar 24, 2008	34.89	35.35	34.70	35.21	1,310,089	+0.39(+1.11%)
Mar 21, 2008	34.83	35.27	34.26	34.82	2,653,187	+0.00(+0.00%)
Mar 20, 2008	34.83	35.27	34.26	34.82	2,653,187	-0.09(-0.27%)
Mar 19, 2008	36.15	36.38	34.91	34.91	2,512,857	-0.94(-2.63%)
Mar 18, 2008	34.71	35.90	34.18	35.86	2,461,217	+1.53(+4.47%)
Mar 17, 2008	34.85	35.42	34.32	34.32	2,335,611	-1.07(-3.02%)
Mar 14, 2008	35.88	36.07	35.07	35.39	2,050,318	-0.49(-1.36%)
Mar 13, 2008	35.75	36.28	34.92	35.88	1,495,989	-0.45(-1.24%)
Mar 12, 2008	36.55	36.98	36.10	36.33	1,441,920	-0.21(-0.57%)
Mar 11, 2008	35.97	36.54	35.44	36.54	2,855,644	+0.77(+2.14%)
Mar 10, 2008	35.51	36.14	35.51	35.77	1,892,277	+0.09(+0.26%)
Mar 07, 2008	35.66	36.06	35.52	35.68	1,683,450	-0.25(-0.69%)
Mar 06, 2008	36.34	36.39	35.93	35.93	1,411,444	-0.53(-1.44%)
Mar 05, 2008	36.90	37.43	35.93	36.45	2,843,704	-0.49(-1.32%)
Mar 04, 2008	36.42	37.12	36.42	36.94	1,502,253	+0.15(+0.42%)

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.