Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	78.81	79.91	78.42	79.88	1,592,852	+1.20(+1.52%)
Jan 30, 2017	80.45	80.45	78.34	78.68	1,258,617	-1.89(-2.35%)
Jan 27, 2017	81.27	81.33	80.08	80.58	1,581,820	-0.15(-0.18%)
Jan 26, 2017	79.61	82.68	78.70	80.73	1,924,365	+0.88(+1.10%)
Jan 25, 2017	79.47	80.33	79.41	79.85	1,159,908	+0.47(+0.59%)
Jan 24, 2017	79.45	79.47	79.01	79.38	1,069,133	+0.23(+0.30%)
Jan 23, 2017	79.13	79.27	78.65	79.14	1,389,753	+0.06(+0.08%)
Jan 20, 2017	79.66	79.77	78.62	79.08	1,343,670	-0.46(-0.58%)
Jan 19, 2017	80.57	80.85	79.48	79.54	1,447,463	-1.24(-1.54%)
Jan 18, 2017	80.57	81.14	80.08	80.79	925,210	+0.61(+0.76%)
Jan 17, 2017	80.47	80.53	79.68	80.18	884,033	-0.38(-0.47%)
Jan 13, 2017		80.56	80.56	80.56	0	-0.36(-0.45%)
Jan 12, 2017	80.77	80.98	80.26	80.93	789,527	-0.13(-0.16%)
Jan 11, 2017	80.89	81.55	80.34	81.06	829,069	+0.23(+0.29%)
Jan 10, 2017	80.18	80.87	79.77	80.82	1,195,086	+0.50(+0.62%)
Jan 09, 2017	80.01	80.54	79.59	80.33	1,098,696	+0.36(+0.45%)
Jan 06, 2017	80.06	80.57	79.94	79.97	903,022	-0.19(-0.24%)
Jan 05, 2017	80.17	80.46	79.45	80.16	1,259,182	-0.33(-0.41%)
Jan 04, 2017	80.35	80.75	80.01	80.49	1,065,677	+0.54(+0.67%)
Jan 03, 2017	80.22	80.73	79.59	79.95	1,169,246	+0.48(+0.60%)
Dec 30, 2016		79.48	79.48	79.48	0	+0.03(+0.03%)
Dec 29, 2016	79.43	79.89	79.12	79.45	646,152	+0.10(+0.12%)
Dec 28, 2016	79.88	80.00	79.24	79.36	393,341	-0.65(-0.81%)
Dec 27, 2016	80.10	80.51	79.75	80.01	393,070	+0.09(+0.11%)
Dec 23, 2016		79.92	79.92	79.92	0	+0.52(+0.65%)
Dec 22, 2016	79.78	79.96	78.92	79.40	1,417,425	-0.20(-0.25%)
Dec 21, 2016	79.80	80.14	79.36	79.60	1,029,468	-0.48(-0.60%)
Dec 20, 2016	80.20	80.92	79.92	80.08	971,689	+0.19(+0.24%)
Dec 19, 2016	79.50	80.26	79.32	79.89	1,147,276	+0.06(+0.08%)
Dec 16, 2016	79.81	80.43	79.32	79.83	1,910,711	+0.29(+0.36%)
Dec 15, 2016	78.44	79.63	78.26	79.55	1,146,956	+0.80(+1.02%)
Dec 14, 2016	79.44	79.62	78.43	78.74	1,154,554	-0.78(-0.98%)
Dec 13, 2016	79.27	80.06	79.18	79.52	1,304,410	+0.21(+0.26%)
Dec 12, 2016	79.16	79.87	78.78	79.31	1,511,147	+0.49(+0.63%)
Dec 09, 2016	77.46	78.90	77.36	78.82	1,008,725	+1.26(+1.63%)
Dec 08, 2016	76.88	77.80	76.88	77.56	1,067,590	+0.84(+1.09%)
Dec 07, 2016	76.66	77.07	75.96	76.72	951,506	+0.03(+0.05%)
Dec 06, 2016	76.39	76.96	76.06	76.68	727,596	+0.30(+0.40%)
Dec 05, 2016	76.14	76.53	75.74	76.38	871,003	+0.28(+0.36%)
Dec 02, 2016	75.53	76.82	75.53	76.11	1,195,691	+0.48(+0.63%)
Dec 01, 2016	75.58	76.09	75.15	75.63	1,128,312	-0.01(-0.01%)
Nov 30, 2016	76.59	77.11	75.61	75.64	1,644,366	-1.12(-1.45%)
Nov 29, 2016	76.55	77.08	76.30	76.75	976,401	+0.45(+0.59%)
Nov 28, 2016	76.17	76.52	75.91	76.30	1,342,114	-0.08(-0.10%)
Nov 25, 2016	76.04	76.40	75.92	76.38	614,278	+0.43(+0.57%)
Nov 23, 2016		75.95	75.95	75.95	0	+1.02(+1.36%)
Nov 22, 2016	75.49	75.75	74.75	74.93	1,602,129	-0.56(-0.74%)
Nov 21, 2016	74.08	75.66	73.96	75.49	1,852,515	+1.51(+2.05%)
Nov 18, 2016	74.10	74.41	73.72	73.98	2,941,588	-0.22(-0.29%)
Nov 17, 2016	73.29	74.28	73.15	74.19	1,545,142	+0.95(+1.30%)
Nov 16, 2016	73.55	74.00	73.05	73.24	1,291,431	-0.44(-0.60%)
Nov 15, 2016	73.55	73.99	73.31	73.68	2,082,985	+0.09(+0.12%)
Nov 14, 2016	71.99	74.05	71.81	73.60	4,191,795	+3.15(+4.47%)
Nov 11, 2016	70.37	70.92	69.90	70.45	1,784,713	-0.04(-0.06%)
Nov 10, 2016	70.03	70.73	69.64	70.49	2,167,582	+0.94(+1.36%)
Nov 09, 2016	71.18	71.78	68.56	69.55	2,803,764	-2.68(-3.71%)
Nov 08, 2016	71.26	72.42	70.93	72.23	1,121,260	+0.91(+1.27%)
Nov 07, 2016	71.09	71.52	70.72	71.32	1,289,933	+1.08(+1.54%)
Nov 04, 2016	70.34	70.64	70.00	70.24	1,490,815	-0.07(-0.10%)
Nov 03, 2016	70.24	70.98	70.14	70.31	1,529,958	+0.28(+0.40%)
Nov 02, 2016	69.70	71.05	69.70	70.03	1,195,829	+0.39(+0.56%)

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.