Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.88	40.43	39.59	40.43	1,736,506	+0.47(+1.18%)
May 28, 2009	40.02	40.48	39.71	39.96	1,221,142	+0.26(+0.64%)
May 27, 2009	40.04	40.26	39.69	39.70	1,299,333	-0.28(-0.70%)
May 26, 2009	38.98	40.08	38.54	39.98	1,343,928	+1.12(+2.89%)
May 22, 2009	39.01	39.35	38.62	38.86	972,801	-0.02(-0.06%)
May 21, 2009	39.62	39.67	38.74	38.88	1,404,230	-0.80(-2.01%)
May 20, 2009	40.40	40.46	39.59	39.68	1,890,018	-0.39(-0.97%)
May 19, 2009	40.42	40.62	39.82	40.07	2,134,318	+0.54(+1.37%)
May 18, 2009	39.24	39.53	38.53	39.53	1,697,299	+0.50(+1.29%)
May 15, 2009	40.12	40.12	38.81	39.02	1,877,817	-1.15(-2.87%)
May 14, 2009	40.00	40.34	39.49	40.18	1,277,830	+0.23(+0.58%)
May 13, 2009	40.22	40.59	39.78	39.94	1,214,578	-0.60(-1.47%)
May 12, 2009	40.45	40.99	40.31	40.54	2,009,027	+0.09(+0.23%)
May 11, 2009	40.36	40.74	39.92	40.45	1,537,153	+0.00(+0.00%)
May 08, 2009	40.46	41.04	40.19	40.45	1,467,074	+0.15(+0.37%)
May 07, 2009	40.08	40.82	39.91	40.30	1,617,071	+0.41(+1.03%)
May 06, 2009	40.24	40.37	39.50	39.89	1,283,062	-0.06(-0.15%)
May 05, 2009	39.26	40.05	38.91	39.95	1,714,353	+0.54(+1.38%)
May 04, 2009	39.09	39.41	39.05	39.41	1,697,337	+0.31(+0.79%)
May 01, 2009	39.79	39.98	38.58	39.10	1,827,309	-0.64(-1.62%)
Apr 30, 2009	38.40	40.77	38.40	39.74	2,209,792	-0.07(-0.18%)
Apr 29, 2009	40.10	40.39	39.57	39.81	1,723,897	-0.23(-0.58%)
Apr 28, 2009	39.98	40.70	39.84	40.05	1,986,871	+0.03(+0.08%)
Apr 27, 2009	39.05	40.31	38.82	40.01	2,310,047	+1.12(+2.89%)
Apr 24, 2009	39.33	39.54	38.71	38.89	1,315,637	-0.11(-0.28%)
Apr 23, 2009	40.62	40.76	38.73	39.00	3,154,493	-1.63(-4.00%)
Apr 22, 2009	40.35	40.91	40.21	40.63	3,184,807	-0.71(-1.72%)
Apr 21, 2009	39.95	42.16	39.80	41.34	4,865,175	+2.24(+5.72%)
Apr 20, 2009	38.56	39.29	38.43	39.10	2,208,851	+0.18(+0.46%)
Apr 17, 2009	38.41	39.10	38.23	38.92	1,920,306	+0.67(+1.76%)
Apr 16, 2009	38.25	38.41	37.71	38.25	1,018,134	+0.21(+0.55%)
Apr 15, 2009	37.60	38.11	37.40	38.04	1,577,410	+0.36(+0.97%)
Apr 14, 2009	37.36	37.91	37.16	37.68	1,270,109	+0.02(+0.04%)
Apr 13, 2009	37.42	37.81	37.21	37.66	1,012,895	+0.09(+0.25%)
Apr 09, 2009	37.49	37.69	37.00	37.57	1,002,103	+0.74(+2.02%)
Apr 08, 2009	36.98	37.31	36.33	36.82	967,991	+0.04(+0.11%)
Apr 07, 2009	36.49	37.18	36.25	36.79	1,199,272	-0.22(-0.61%)
Apr 06, 2009	36.78	37.68	36.62	37.01	1,249,184	+0.01(+0.02%)
Apr 03, 2009	37.21	37.41	36.36	37.00	1,126,606	-0.29(-0.79%)
Apr 02, 2009	37.21	37.92	36.82	37.30	1,490,523	+0.63(+1.71%)
Apr 01, 2009	36.43	36.75	35.75	36.67	1,259,267	-0.09(-0.25%)
Mar 31, 2009	36.39	37.40	36.37	36.76	1,399,352	+0.34(+0.94%)
Mar 30, 2009	35.60	36.55	35.36	36.42	1,541,104	-0.13(-0.36%)
Mar 26, 2009	36.32	36.74	35.97	36.55	2,286,580	+0.34(+0.94%)
Mar 25, 2009	35.76	36.53	35.66	36.21	1,885,839	+0.47(+1.32%)
Mar 24, 2009	35.38	36.13	35.21	35.74	1,619,646	+0.04(+0.11%)
Mar 23, 2009	34.99	35.70	34.90	35.70	1,480,919	+0.84(+2.42%)
Mar 20, 2009	34.49	35.24	34.42	34.86	3,094,913	+0.51(+1.49%)
Mar 19, 2009	35.26	35.65	34.11	34.35	1,850,081	-0.89(-2.52%)
Mar 18, 2009	35.48	36.04	34.97	35.23	2,262,554	-0.20(-0.58%)
Mar 17, 2009	35.69	35.87	34.76	35.44	2,264,310	-0.18(-0.50%)
Mar 16, 2009	36.18	36.53	35.51	35.62	1,928,343	-0.31(-0.86%)
Mar 13, 2009	35.59	36.06	35.19	35.93	0	+0.30(+0.85%)
Mar 12, 2009	34.23	35.65	34.04	35.62	1,756,771	+1.40(+4.10%)
Mar 11, 2009	34.93	35.52	34.15	34.22	1,413,883	-0.57(-1.62%)
Mar 10, 2009	33.83	34.84	33.65	34.79	2,090,920	+1.14(+3.38%)
Mar 09, 2009	33.94	34.31	33.38	33.65	1,840,743	-0.74(-2.14%)
Mar 06, 2009	33.17	34.39	32.80	34.39	0	-0.48(-1.38%)
Mar 05, 2009	35.15	35.51	34.65	34.87	2,022,196	-0.98(-2.72%)
Mar 04, 2009	35.17	36.51	35.10	35.84	2,002,382	+1.02(+2.94%)

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.