Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	38.33	38.68	38.17	38.24	413	-0.24(-0.62%)
Jun 29, 2010	38.48	38.91	38.32	38.48	130	-0.51(-1.30%)
Jun 25, 2010	38.98	39.40	38.69	38.98	3,034,688	+0.12(+0.32%)
Jun 24, 2010	39.45	39.75	38.75	38.86	2,025,176	-0.78(-1.96%)
Jun 23, 2010	40.03	40.11	39.51	39.64	1,653,394	-0.42(-1.05%)
Jun 22, 2010	40.81	41.04	40.02	40.06	1,819,222	-0.73(-1.79%)
Jun 21, 2010	41.05	41.07	40.55	40.79	1,858,538	+0.00(+0.00%)
Jun 18, 2010	40.79	41.20	40.73	40.79	1,450,438	-0.25(-0.62%)
Jun 17, 2010	41.37	41.47	40.81	41.04	1,603,170	-0.18(-0.43%)
Jun 16, 2010	40.92	41.38	40.92	41.22	1,996,436	-0.03(-0.07%)
Jun 15, 2010	40.91	41.29	40.86	41.25	1,752,340	+0.60(+1.47%)
Jun 14, 2010	40.75	40.91	40.63	40.65	1,545,804	+0.11(+0.27%)
Jun 11, 2010	40.14	40.61	40.07	40.54	1,619,278	+0.15(+0.36%)
Jun 10, 2010	40.29	40.53	40.20	40.40	1,833,798	+0.58(+1.45%)
Jun 09, 2010	40.05	40.34	39.73	39.82	1,758,714	+0.01(+0.02%)
Jun 08, 2010	39.83	40.14	39.35	39.81	1,771,848	+0.01(+0.02%)
Jun 07, 2010	39.84	40.38	39.59	39.81	2,038,483	+0.22(+0.54%)
Jun 04, 2010	39.59	40.42	39.43	39.59	1,906,374	-1.08(-2.64%)
Jun 03, 2010	40.43	40.81	40.41	40.67	1,756,124	+0.30(+0.74%)
Jun 02, 2010	39.66	40.38	39.63	40.37	1,603,362	+0.77(+1.94%)
Jun 01, 2010	40.20	40.20	39.60	39.60	2,320,308	-0.93(-2.29%)
May 28, 2010	40.53	40.72	40.24	40.53	2,508,098	-0.09(-0.23%)
May 27, 2010	40.25	40.62	40.03	40.62	1,821,070	+0.87(+2.18%)
May 26, 2010	39.69	40.10	39.64	39.75	2,268,664	+0.20(+0.50%)
May 25, 2010	39.10	39.58	39.09	39.55	2,859,216	-0.28(-0.69%)
May 24, 2010	39.96	40.45	39.79	39.83	3,164,455	-0.31(-0.78%)
May 21, 2010	39.63	40.37	39.61	40.14	3,479,550	+0.03(+0.08%)
May 20, 2010	40.33	40.66	40.11	40.11	2,865,582	-1.60(-3.83%)
May 19, 2010	41.54	41.94	41.44	41.71	1,455,404	-0.01(-0.02%)
May 18, 2010	42.13	42.49	41.70	41.72	1,408,951	-0.28(-0.66%)
May 17, 2010	42.47	42.47	41.65	42.00	2,408,148	-0.24(-0.56%)
May 14, 2010	42.23	42.29	41.62	42.23	2,169,874	-0.22(-0.51%)
May 13, 2010	42.46	42.85	42.20	42.45	1,782,656	-0.11(-0.25%)
May 12, 2010	42.22	42.63	41.98	42.56	1,813,110	+0.38(+0.91%)
May 11, 2010	42.31	42.56	42.13	42.17	2,870,639	-0.03(-0.07%)
May 10, 2010	42.11	42.30	41.91	42.20	4,346,340	+0.33(+0.79%)
May 07, 2010	42.27	42.39	41.54	41.87	3,821,154	-0.42(-0.99%)
May 06, 2010	42.29	43.76	31.35	42.29	130	-0.51(-1.18%)
May 05, 2010	43.18	43.64	42.79	42.80	3,682,466	-0.22(-0.50%)
May 04, 2010	43.29	43.41	42.65	43.01	2,954,061	-0.58(-1.34%)
May 03, 2010	44.11	44.24	43.41	43.59	3,164,706	-0.32(-0.73%)
Apr 30, 2010	43.92	44.35	43.72	43.92	3,334,889	-0.07(-0.16%)
Apr 29, 2010	43.88	44.18	43.72	43.99	2,302,330	+0.43(+0.99%)
Apr 28, 2010	43.49	43.72	42.98	43.56	2,174,993	+0.26(+0.60%)
Apr 27, 2010	43.92	44.26	43.26	43.29	2,050,520	-0.81(-1.83%)
Apr 26, 2010	44.39	44.65	44.05	44.10	1,819,129	-0.33(-0.74%)
Apr 23, 2010	44.49	44.65	44.13	44.43	2,502,963	-0.15(-0.33%)
Apr 22, 2010	44.59	44.83	44.33	44.58	1,908,420	-0.01(-0.02%)
Apr 21, 2010	44.59	45.77	44.30	44.59	8,486	-1.21(-2.63%)
Apr 20, 2010	46.24	46.31	45.71	45.79	2,249,882	-0.20(-0.43%)
Apr 19, 2010	44.63	46.27	44.59	45.99	5,023,286	+1.23(+2.75%)
Apr 16, 2010	45.46	45.71	44.72	44.76	2,557,824	-0.76(-1.67%)
Apr 15, 2010	44.71	45.65	44.59	45.52	2,417,906	+0.81(+1.82%)
Apr 14, 2010	44.72	44.75	44.47	44.71	1,295,054	-0.05(-0.10%)
Apr 13, 2010	44.61	44.88	44.17	44.75	1,802,209	+0.12(+0.26%)
Apr 12, 2010	44.75	44.79	44.54	44.64	1,482,875	-0.04(-0.09%)
Apr 09, 2010	44.59	44.70	44.44	44.68	1,627,988	+0.11(+0.24%)
Apr 08, 2010	44.71	44.71	44.41	44.57	1,637,243	-0.15(-0.34%)
Apr 07, 2010	44.70	44.82	44.54	44.72	1,613,338	-0.15(-0.33%)
Apr 06, 2010	45.09	45.16	44.74	44.87	1,480,281	-0.22(-0.48%)
Apr 05, 2010	45.56	45.56	45.00	45.08	1,056,677	-0.30(-0.66%)

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.