Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	86.79	87.31	86.02	87.14	760,986	-0.08(-0.09%)
May 30, 2019	88.08	88.38	86.77	87.22	740,809	-0.74(-0.84%)
May 29, 2019	87.93	88.33	87.06	87.96	1,714,047	-0.26(-0.30%)
May 28, 2019	88.78	89.92	88.07	88.22	1,931,897	-0.85(-0.96%)
May 24, 2019	88.72	89.28	87.84	89.07	953,489	+0.36(+0.41%)
May 23, 2019	88.46	88.73	87.67	88.71	1,144,538	+0.02(+0.02%)
May 22, 2019	88.66	89.06	88.17	88.69	1,465,156	-0.14(-0.15%)
May 21, 2019	88.51	89.25	88.37	88.83	1,034,692	+0.63(+0.71%)
May 20, 2019	87.92	88.92	87.78	88.20	874,509	-0.14(-0.15%)
May 17, 2019	86.84	89.16	86.76	88.34	1,234,925	+0.76(+0.87%)
May 16, 2019	88.46	89.02	87.45	87.58	1,044,669	-0.90(-1.02%)
May 15, 2019	87.34	88.76	87.13	88.48	698,358	+0.57(+0.65%)
May 14, 2019	88.63	89.39	87.87	87.90	865,168	-0.30(-0.34%)
May 13, 2019	88.85	88.98	87.78	88.20	998,067	-1.90(-2.11%)
May 10, 2019	89.57	90.23	88.54	90.10	927,624	+0.39(+0.44%)
May 09, 2019	88.19	89.93	87.92	89.71	1,709,449	+0.71(+0.80%)
May 08, 2019	88.68	89.95	87.68	89.00	1,578,551	+0.26(+0.30%)
May 07, 2019	89.09	89.66	88.08	88.74	1,057,983	-0.90(-1.00%)
May 06, 2019	88.33	89.72	88.16	89.64	875,134	-0.12(-0.13%)
May 03, 2019	89.20	90.03	88.92	89.76	1,121,448	+0.57(+0.64%)
May 02, 2019	87.48	89.51	87.48	89.18	1,552,045	+1.74(+2.00%)
May 01, 2019	87.85	87.96	86.85	87.44	1,364,615	-0.13(-0.15%)
Apr 30, 2019	87.68	87.98	86.13	87.57	1,448,638	+0.16(+0.19%)
Apr 29, 2019	86.60	87.63	86.35	87.40	1,283,700	+0.78(+0.90%)
Apr 26, 2019	85.77	86.65	85.46	86.62	1,145,552	+1.00(+1.17%)
Apr 25, 2019	86.08	86.21	84.70	85.62	1,425,535	-0.47(-0.55%)
Apr 24, 2019	84.87	86.80	84.66	86.09	2,464,530	+1.53(+1.80%)
Apr 23, 2019	78.43	85.88	78.43	84.57	3,944,821	+7.18(+9.27%)
Apr 22, 2019	77.64	78.66	77.17	77.39	1,331,203	-0.52(-0.66%)
Apr 18, 2019	77.94	78.64	76.61	77.91	1,636,110	+0.05(+0.06%)
Apr 17, 2019	81.04	81.22	76.93	77.86	1,735,471	-3.08(-3.81%)
Apr 16, 2019	83.06	83.06	80.76	80.94	2,374,573	-1.73(-2.09%)
Apr 15, 2019	82.12	82.72	81.79	82.67	669,349	+1.01(+1.23%)
Apr 12, 2019	81.52	82.66	81.46	81.66	1,039,670	+0.15(+0.18%)
Apr 11, 2019	82.44	82.44	81.27	81.52	1,222,147	-0.59(-0.72%)
Apr 10, 2019	81.77	82.31	81.28	82.11	874,297	+0.38(+0.47%)
Apr 09, 2019	81.85	82.25	81.53	81.72	668,505	-0.48(-0.59%)
Apr 08, 2019	82.30	82.53	81.41	82.21	819,336	-0.26(-0.32%)
Apr 05, 2019	82.23	82.58	81.79	82.47	1,428,748	+0.25(+0.31%)
Apr 04, 2019	81.75	82.22	81.37	82.22	801,891	+0.41(+0.50%)
Apr 03, 2019	82.47	82.48	81.33	81.81	1,011,979	-0.32(-0.38%)
Apr 02, 2019	82.65	82.68	81.03	82.12	1,592,228	+0.70(+0.87%)
Apr 01, 2019	81.61	82.06	81.14	81.42	1,211,761	+0.20(+0.24%)
Mar 29, 2019	80.51	81.43	80.42	81.22	1,502,878	+0.79(+0.98%)
Mar 28, 2019	80.07	80.50	79.54	80.44	709,493	+0.49(+0.61%)
Mar 27, 2019	79.76	80.35	79.21	79.95	959,009	-0.14(-0.17%)
Mar 26, 2019	80.13	80.59	79.70	80.08	746,968	+0.19(+0.24%)
Mar 25, 2019	80.54	80.54	79.12	79.89	1,458,868	-0.71(-0.89%)
Mar 22, 2019	80.83	81.69	79.94	80.61	1,422,281	-0.34(-0.42%)
Mar 21, 2019	79.79	81.23	79.79	80.95	764,286	+0.89(+1.12%)
Mar 20, 2019	80.56	81.09	79.70	80.06	1,394,923	-0.70(-0.87%)
Mar 19, 2019	80.40	81.81	80.33	80.76	2,142,247	+0.64(+0.80%)
Mar 18, 2019	79.39	80.14	79.39	80.12	1,248,936	+0.23(+0.28%)
Mar 15, 2019	79.62	80.80	79.62	79.89	1,720,643	+0.50(+0.63%)
Mar 14, 2019	79.76	79.88	79.01	79.40	1,823,098	-0.37(-0.46%)
Mar 13, 2019	78.89	80.42	78.35	79.77	1,736,568	+1.35(+1.73%)
Mar 12, 2019	77.48	78.86	77.45	78.41	1,283,337	+1.24(+1.60%)
Mar 11, 2019	76.43	77.25	75.92	77.18	1,647,287	+0.97(+1.27%)
Mar 08, 2019	74.84	76.24	74.71	76.21	2,252,822	+1.03(+1.37%)
Mar 07, 2019	75.37	75.84	74.60	75.18	1,781,576	-0.10(-0.13%)
Mar 06, 2019	76.96	76.96	75.05	75.28	1,597,138	-1.59(-2.07%)
Mar 05, 2019	77.57	77.62	76.72	76.87	1,503,251	-0.56(-0.72%)
Mar 04, 2019	78.41	78.42	76.79	77.43	1,600,304	-0.62(-0.80%)

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.