Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	85.72	87.59	85.72	86.73	3,777,643	+1.00(+1.16%)
Nov 29, 2017	82.17	85.82	82.16	85.73	2,422,691	+3.51(+4.26%)
Nov 28, 2017	81.68	82.38	81.35	82.23	1,021,430	+0.75(+0.92%)
Nov 27, 2017	80.80	81.62	80.58	81.48	1,114,606	+0.78(+0.96%)
Nov 24, 2017	81.36	81.49	80.23	80.70	720,671	-0.79(-0.97%)
Nov 22, 2017	81.50	82.50	81.22	81.50	1,676,168	+0.05(+0.06%)
Nov 21, 2017	80.87	82.38	80.86	81.44	1,508,154	+0.04(+0.05%)
Nov 20, 2017	81.26	81.70	79.55	81.40	2,375,748	-0.56(-0.68%)
Nov 17, 2017	81.59	82.55	81.06	81.95	2,285,765	+0.09(+0.11%)
Nov 16, 2017	81.19	82.25	81.19	81.87	965,732	+0.96(+1.19%)
Nov 15, 2017	81.16	81.39	80.54	80.91	837,072	-0.50(-0.62%)
Nov 14, 2017	80.72	81.58	80.53	81.41	1,543,731	+0.37(+0.46%)
Nov 13, 2017	81.04	81.42	80.91	81.04	1,201,782	-0.04(-0.05%)
Nov 10, 2017	81.74	81.98	81.07	81.08	1,198,850	-0.85(-1.04%)
Nov 09, 2017	81.87	82.73	81.18	81.94	2,092,945	-0.11(-0.14%)
Nov 08, 2017	81.37	82.59	80.83	82.05	1,054,616	+0.43(+0.53%)
Nov 07, 2017	82.27	82.73	81.41	81.62	1,026,755	-0.43(-0.53%)
Nov 06, 2017	82.65	83.30	82.04	82.05	1,323,338	-0.83(-1.00%)
Nov 03, 2017	82.68	83.17	82.54	82.88	747,459	+0.30(+0.36%)
Nov 02, 2017	82.10	83.42	81.99	82.58	1,434,158	+0.57(+0.70%)
Nov 01, 2017	82.72	83.23	81.92	82.01	1,557,480	-0.60(-0.73%)
Oct 31, 2017	82.23	83.04	81.99	82.61	1,382,302	+0.00(+0.00%)
Oct 30, 2017	84.06	84.06	81.65	82.61	1,587,783	-1.67(-1.99%)
Oct 27, 2017	83.79	84.42	83.20	84.28	1,007,534	+0.78(+0.93%)
Oct 26, 2017	83.58	84.34	82.94	83.50	1,381,185	+0.52(+0.63%)
Oct 25, 2017	83.56	83.64	82.51	82.98	2,188,429	-0.93(-1.11%)
Oct 24, 2017	83.77	84.11	83.20	83.92	1,277,600	+0.06(+0.07%)
Oct 23, 2017	83.85	84.56	83.63	83.86	1,610,017	+0.11(+0.13%)
Oct 20, 2017	82.46	83.94	82.40	83.75	2,051,530	+1.63(+1.98%)
Oct 19, 2017	81.82	82.90	79.36	82.12	2,784,733	+1.04(+1.28%)
Oct 18, 2017	81.20	82.00	80.69	81.08	2,175,461	-0.11(-0.14%)
Oct 17, 2017	80.60	81.28	79.97	81.20	1,581,439	+0.57(+0.71%)
Oct 16, 2017	80.10	80.65	79.88	80.62	1,208,407	+0.41(+0.52%)
Oct 13, 2017	80.30	80.69	79.80	80.21	892,103	-0.41(-0.50%)
Oct 12, 2017	80.54	81.06	80.10	80.62	1,833,491	+0.06(+0.08%)
Oct 11, 2017	80.21	80.98	80.01	80.55	1,496,622	+0.52(+0.65%)
Oct 10, 2017	79.87	80.09	79.44	80.03	2,089,655	-0.18(-0.22%)
Oct 09, 2017	81.49	81.55	80.10	80.21	1,095,609	-1.20(-1.47%)
Oct 06, 2017	81.46	81.72	80.99	81.41	1,317,641	-0.02(-0.02%)
Oct 05, 2017	82.02	82.28	81.14	81.43	1,217,734	-0.46(-0.56%)
Oct 04, 2017	81.78	82.22	81.50	81.88	1,625,774	+0.06(+0.08%)
Oct 03, 2017	82.10	82.84	81.41	81.82	1,795,760	-0.60(-0.73%)
Oct 02, 2017	82.35	82.79	81.92	82.42	1,742,583	+0.33(+0.41%)
Sep 29, 2017	80.63	82.77	80.46	82.09	2,796,307	+1.47(+1.83%)
Sep 28, 2017	81.17	81.73	80.36	80.61	2,637,675	-0.99(-1.21%)
Sep 27, 2017			81.34	81.60	2,269,151	-1.06(-1.28%)
Sep 26, 2017	82.84	84.12	82.25	82.66	2,753,836	-0.24(-0.29%)
Sep 25, 2017	83.69	84.72	81.21	82.90	5,317,633	-6.61(-7.38%)
Sep 22, 2017	89.02	89.86	88.21	89.51	1,171,091	+0.49(+0.55%)
Sep 21, 2017	89.21	89.53	87.67	89.02	1,550,439	-0.22(-0.25%)
Sep 20, 2017	89.08	89.97	88.68	89.24	2,720,762	-0.05(-0.06%)
Sep 19, 2017	90.98	91.09	88.86	89.29	1,404,225	-1.75(-1.93%)
Sep 18, 2017	92.07	92.38	90.83	91.05	1,094,219	-0.96(-1.05%)
Sep 15, 2017	92.50	92.89	91.60	92.01	1,428,515	-0.56(-0.61%)
Sep 14, 2017	93.55	93.56	92.04	92.57	1,290,591	-1.13(-1.21%)
Sep 13, 2017	94.12	94.36	93.47	93.70	1,118,257	-0.56(-0.60%)
Sep 12, 2017	94.99	94.99	94.03	94.26	584,253	-0.61(-0.65%)
Sep 11, 2017	94.96	95.15	94.40	94.88	713,197	+0.60(+0.64%)
Sep 08, 2017	93.98	94.36	93.74	94.27	746,483	+0.22(+0.23%)
Sep 07, 2017	94.17	94.35	93.53	94.05	630,191	+0.03(+0.03%)
Sep 06, 2017	94.35	94.36	93.43	94.03	865,357	-0.14(-0.15%)
Sep 05, 2017	94.52	94.78	93.89	94.17	928,860	-0.66(-0.69%)

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.