Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	53.16	53.27	52.48	52.62	3,361,413	-0.02(-0.03%)
Oct 30, 2014	52.69	52.82	52.53	52.63	1,896,512	-0.17(-0.31%)
Oct 29, 2014	53.11	53.14	52.31	52.80	1,406,554	-0.05(-0.09%)
Oct 28, 2014	52.42	52.98	52.16	52.85	2,119,343	+0.70(+1.35%)
Oct 27, 2014	52.82	52.87	52.04	52.14	2,066,894	-0.72(-1.36%)
Oct 24, 2014	52.38	53.03	52.09	52.87	1,495,209	+0.73(+1.40%)
Oct 23, 2014	50.44	52.62	49.74	52.14	2,522,388	+1.38(+2.73%)
Oct 22, 2014	50.52	51.46	49.71	50.75	2,429,007	+0.07(+0.15%)
Oct 21, 2014	49.74	50.73	49.44	50.68	1,406,496	+1.22(+2.46%)
Oct 20, 2014	48.63	49.46	48.42	49.46	1,866,642	+0.70(+1.43%)
Oct 17, 2014	48.53	48.91	48.36	48.76	1,292,520	+0.73(+1.52%)
Oct 16, 2014	47.19	48.45	47.18	48.03	2,025,906	+0.18(+0.38%)
Oct 15, 2014	47.53	48.18	46.66	47.85	1,805,321	-0.12(-0.24%)
Oct 14, 2014	48.88	49.21	47.82	47.97	2,132,768	-0.64(-1.31%)
Oct 13, 2014	48.45	49.53	48.45	48.60	1,478,760	+0.21(+0.43%)
Oct 10, 2014	48.49	48.87	48.01	48.40	3,913,217	+0.02(+0.03%)
Oct 09, 2014	49.97	50.15	48.35	48.38	2,318,870	-1.63(-3.25%)
Oct 08, 2014	49.23	50.13	48.93	50.00	1,887,582	+0.79(+1.60%)
Oct 07, 2014	49.81	49.99	49.18	49.22	1,289,386	-0.81(-1.62%)
Oct 06, 2014	50.64	50.65	49.80	50.03	1,220,327	-0.22(-0.43%)
Oct 03, 2014	50.30	50.57	49.96	50.25	3,461,259	+0.25(+0.50%)
Oct 02, 2014	49.68	50.13	49.21	50.00	1,506,988	+0.26(+0.51%)
Oct 01, 2014	50.14	50.43	49.68	49.74	1,128,585	-0.30(-0.59%)
Sep 30, 2014	50.71	50.73	50.03	50.04	745,987	-0.65(-1.29%)
Sep 29, 2014	50.23	50.81	50.22	50.69	806,845	+0.09(+0.18%)
Sep 26, 2014	50.30	50.66	50.06	50.60	729,192	+0.36(+0.72%)
Sep 25, 2014	51.20	51.24	50.23	50.24	1,100,059	-1.17(-2.28%)
Sep 24, 2014	50.74	51.46	50.55	51.41	1,106,300	+0.70(+1.38%)
Sep 23, 2014	51.08	51.53	50.71	50.71	1,299,191	-0.65(-1.27%)
Sep 22, 2014	52.12	52.15	51.18	51.36	1,331,169	-0.92(-1.77%)
Sep 19, 2014	52.24	52.42	52.04	52.28	1,255,315	+0.28(+0.54%)
Sep 18, 2014	51.95	52.19	51.79	52.00	682,985	+0.12(+0.22%)
Sep 17, 2014	52.25	52.26	51.71	51.88	911,562	-0.49(-0.94%)
Sep 16, 2014	51.50	52.52	51.34	52.38	994,228	+0.91(+1.76%)
Sep 15, 2014	51.70	51.91	51.33	51.47	687,714	-0.16(-0.32%)
Sep 12, 2014	52.07	52.07	51.47	51.64	864,621	-0.35(-0.68%)
Sep 11, 2014	51.77	52.10	51.46	51.99	1,230,156	+0.22(+0.43%)
Sep 10, 2014	52.78	52.78	51.67	51.77	1,262,063	-0.87(-1.65%)
Sep 09, 2014	52.87	52.96	52.52	52.64	1,287,856	-0.21(-0.39%)
Sep 08, 2014	52.36	52.91	51.94	52.84	1,083,358	+0.27(+0.52%)
Sep 05, 2014	52.37	52.68	52.08	52.57	818,796	+0.25(+0.47%)
Sep 04, 2014	52.71	52.71	51.98	52.32	1,574,965	-0.25(-0.47%)
Sep 03, 2014	52.66	53.09	52.49	52.57	2,006,658	+0.54(+1.05%)
Sep 02, 2014	52.16	52.20	51.71	52.02	1,023,809	-0.10(-0.19%)
Aug 29, 2014	51.27	52.12	52.12	52.12	1,038,183	+1.04(+2.03%)
Aug 28, 2014	51.28	51.53	51.00	51.08	988,231	-0.38(-0.74%)
Aug 27, 2014	51.65	51.94	51.42	51.46	859,084	-0.25(-0.48%)
Aug 26, 2014	51.77	51.79	51.18	51.71	1,215,523	-0.02(-0.05%)
Aug 25, 2014	51.50	51.94	51.43	51.74	585,403	+0.34(+0.66%)
Aug 22, 2014	51.63	51.76	51.13	51.40	918,836	-0.36(-0.70%)
Aug 21, 2014	51.62	51.86	51.48	51.76	772,001	+0.19(+0.37%)
Aug 20, 2014	51.13	51.67	51.05	51.57	700,668	+0.25(+0.48%)
Aug 19, 2014	51.02	51.40	50.84	51.32	754,421	+0.42(+0.83%)
Aug 18, 2014	50.13	51.08	50.12	50.90	1,188,759	+1.11(+2.24%)
Aug 15, 2014	51.04	51.08	49.72	49.79	2,216,194	-1.13(-2.22%)
Aug 14, 2014	50.61	50.98	50.43	50.92	1,193,088	+0.49(+0.98%)
Aug 13, 2014	50.30	50.67	50.03	50.43	908,267	+0.40(+0.79%)
Aug 12, 2014	50.20	50.59	50.00	50.03	909,148	-0.35(-0.69%)
Aug 11, 2014	50.12	50.52	49.97	50.38	1,198,987	+0.49(+0.98%)
Aug 08, 2014	49.51	50.12	49.37	49.89	1,536,316	+0.49(+1.00%)
Aug 07, 2014	49.99	50.03	49.21	49.39	1,902,090	-0.42(-0.84%)
Aug 06, 2014	49.81	50.47	49.76	49.81	2,267,192	-0.13(-0.26%)
Aug 05, 2014	50.59	50.90	49.83	49.95	1,674,801	-0.65(-1.29%)
Aug 04, 2014	50.20	50.67	49.96	50.60	2,572,308	+0.32(+0.64%)

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.