Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	38.12	38.84	38.12	38.47	1,340,438	-0.13(-0.34%)
Nov 29, 2010	38.42	38.75	38.29	38.60	1,354,812	-0.07(-0.18%)
Nov 26, 2010	38.65	39.02	38.61	38.67	436,564	-0.30(-0.78%)
Nov 24, 2010	38.92	38.98	38.98	38.98	1,153,328	+0.14(+0.36%)
Nov 23, 2010	38.95	39.14	38.67	38.84	1,401,643	-0.61(-1.54%)
Nov 22, 2010	39.42	39.59	39.08	39.44	846,586	-0.11(-0.28%)
Nov 19, 2010	39.69	39.92	39.42	39.55	1,193,973	-0.18(-0.45%)
Nov 18, 2010	39.54	40.31	39.46	39.73	1,153,127	+0.40(+1.01%)
Nov 17, 2010	39.11	39.62	39.10	39.34	995,495	+0.24(+0.62%)
Nov 16, 2010	39.64	39.83	38.90	39.09	1,606,946	-0.69(-1.74%)
Nov 15, 2010	39.95	40.22	39.79	39.79	724,809	-0.02(-0.04%)
Nov 12, 2010	40.31	40.49	39.73	39.80	1,098,508	-0.79(-1.94%)
Nov 11, 2010	40.24	40.65	40.23	40.59	1,058,285	+0.08(+0.19%)
Nov 10, 2010	40.47	40.55	40.08	40.51	1,343,348	+0.00(+0.00%)
Nov 09, 2010	40.64	40.90	40.41	40.51	850,696	-0.19(-0.46%)
Nov 08, 2010	40.48	40.72	40.42	40.70	854,418	+0.12(+0.31%)
Nov 05, 2010	40.22	40.62	40.05	40.58	1,249,097	+0.37(+0.91%)
Nov 04, 2010	40.07	40.35	39.90	40.21	1,152,891	+0.55(+1.40%)
Nov 03, 2010	39.44	39.91	39.15	39.66	2,028,260	+0.36(+0.91%)
Nov 02, 2010	38.84	39.36	38.75	39.30	903,288	+0.79(+2.05%)
Nov 01, 2010	38.43	38.78	38.16	38.51	944,700	+0.18(+0.47%)
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%)

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.