Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	93.07	93.46	91.83	92.93	867,374	-0.43(-0.46%)
Oct 30, 2019	92.68	93.48	92.34	93.36	565,346	+0.70(+0.75%)
Oct 29, 2019	92.10	93.55	91.92	92.66	1,260,867	+0.52(+0.57%)
Oct 28, 2019	92.70	93.59	92.12	92.14	706,698	-0.22(-0.24%)
Oct 25, 2019	92.28	92.88	91.73	92.36	841,876	+0.31(+0.34%)
Oct 24, 2019	94.07	94.36	91.39	92.05	1,286,877	-2.41(-2.56%)
Oct 23, 2019	92.88	95.21	92.53	94.46	1,340,450	+1.99(+2.15%)
Oct 22, 2019	93.80	93.87	91.90	92.47	2,909,877	-1.40(-1.50%)
Oct 21, 2019	94.38	94.54	93.62	93.88	1,609,138	-0.35(-0.37%)
Oct 18, 2019	96.22	96.22	93.62	94.22	1,803,274	-1.90(-1.98%)
Oct 17, 2019	97.19	97.50	96.01	96.12	1,205,884	-1.00(-1.03%)
Oct 16, 2019	96.40	97.28	96.00	97.12	818,187	+0.93(+0.96%)
Oct 15, 2019	96.06	96.68	95.56	96.20	798,344	+0.99(+1.04%)
Oct 14, 2019	95.02	95.68	94.67	95.21	426,907	+0.19(+0.20%)
Oct 11, 2019	95.35	96.28	94.98	95.01	531,797	+0.48(+0.50%)
Oct 10, 2019	94.88	95.18	94.22	94.54	701,837	-0.23(-0.24%)
Oct 09, 2019	94.33	95.07	94.01	94.77	495,479	+1.02(+1.09%)
Oct 08, 2019	95.59	95.59	93.56	93.75	757,999	-2.32(-2.42%)
Oct 07, 2019	95.85	96.56	95.58	96.07	1,213,823	-0.07(-0.08%)
Oct 04, 2019	95.17	96.14	94.92	96.14	1,206,977	+1.18(+1.25%)
Oct 03, 2019	95.75	95.81	93.55	94.96	1,225,915	-1.24(-1.29%)
Oct 02, 2019	96.54	96.73	95.55	96.20	1,046,446	-0.89(-0.92%)
Oct 01, 2019	98.11	98.38	96.92	97.09	768,815	-0.65(-0.66%)
Sep 30, 2019	96.34	98.05	96.34	97.74	827,148	+1.41(+1.46%)
Sep 27, 2019	97.71	97.71	95.71	96.33	864,749	-0.89(-0.91%)
Sep 26, 2019	96.99	97.37	96.22	97.22	888,749	+0.73(+0.76%)
Sep 25, 2019	97.13	97.21	96.01	96.49	808,625	-0.68(-0.70%)
Sep 24, 2019	97.99	98.10	96.66	97.17	860,815	-0.37(-0.38%)
Sep 23, 2019	97.55	98.12	97.33	97.55	822,191	-0.55(-0.56%)
Sep 20, 2019	96.78	98.60	96.69	98.10	1,354,668	+1.55(+1.61%)
Sep 19, 2019	97.29	97.64	96.35	96.54	450,813	-0.46(-0.47%)
Sep 18, 2019	97.04	97.18	96.29	97.00	702,740	-0.03(-0.03%)
Sep 17, 2019	96.44	97.31	96.33	97.03	878,040	+0.53(+0.55%)
Sep 16, 2019	94.74	96.55	94.74	96.50	530,536	+1.16(+1.22%)
Sep 13, 2019	96.19	96.80	95.23	95.34	897,600	-0.52(-0.54%)
Sep 12, 2019	95.64	96.18	94.94	95.86	1,335,100	+0.95(+1.00%)
Sep 11, 2019	95.67	95.89	93.87	94.91	1,109,045	-0.57(-0.59%)
Sep 10, 2019	95.82	96.18	94.88	95.48	1,275,290	-0.42(-0.44%)
Sep 09, 2019	95.44	96.10	94.38	95.90	1,546,228	+0.73(+0.77%)
Sep 06, 2019	93.91	95.34	93.26	95.17	1,689,092	+1.36(+1.45%)
Sep 05, 2019	94.69	94.69	93.36	93.81	769,894	-0.01(-0.01%)
Sep 04, 2019	94.02	94.12	93.21	93.81	591,262	+0.41(+0.44%)
Sep 03, 2019	92.76	93.52	92.54	93.40	819,323	-0.08(-0.09%)
Aug 30, 2019	93.65	94.59	93.28	93.49	1,551,008	+0.02(+0.02%)
Aug 29, 2019	93.02	93.59	92.33	93.47	984,050	+1.30(+1.41%)
Aug 28, 2019	91.55	92.36	91.42	92.17	945,076	+0.43(+0.47%)
Aug 27, 2019	93.05	93.37	91.74	91.74	883,578	-0.78(-0.84%)
Aug 26, 2019	93.28	93.38	92.12	92.52	1,073,572	-0.26(-0.29%)
Aug 23, 2019	93.67	94.67	92.44	92.78	1,926,605	-0.93(-0.99%)
Aug 22, 2019	94.33	94.61	93.17	93.71	1,028,033	-0.48(-0.51%)
Aug 21, 2019	93.18	94.33	92.91	94.20	967,495	+1.56(+1.69%)
Aug 20, 2019	93.46	93.46	92.60	92.64	803,736	-0.58(-0.63%)
Aug 19, 2019	92.54	93.51	92.29	93.22	867,729	+1.35(+1.47%)
Aug 16, 2019	91.83	92.31	91.60	91.87	982,356	+0.65(+0.71%)
Aug 15, 2019	91.31	91.70	90.62	91.22	1,055,166	+0.33(+0.36%)
Aug 14, 2019	91.78	92.37	90.86	90.89	948,869	-1.80(-1.94%)
Aug 13, 2019	91.16	93.32	91.16	92.69	560,510	+1.10(+1.20%)
Aug 12, 2019	91.84	92.40	91.24	91.60	404,333	-0.40(-0.44%)
Aug 09, 2019	92.46	92.92	91.59	92.00	650,998	-0.45(-0.48%)
Aug 08, 2019	91.52	92.76	91.52	92.44	1,112,387	+1.15(+1.26%)
Aug 07, 2019	89.73	91.43	88.95	91.29	1,074,505	+0.96(+1.06%)
Aug 06, 2019	89.76	90.46	88.90	90.33	999,055	+0.98(+1.09%)
Aug 05, 2019	90.72	91.32	88.53	89.36	1,207,488	-2.27(-2.48%)
Aug 02, 2019	92.54	92.68	91.27	91.63	736,082	-0.83(-0.90%)

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.