DGX: Historical Prices for QUEST DIAGNOSTC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	58.55	59.08	58.40	58.85	917,400	58.85
23-Nov-09	58.48	58.83	58.20	58.79	1,163,700	58.79
20-Nov-09	58.06	58.47	57.95	58.15	1,332,000	58.15
19-Nov-09	58.32	58.32	57.50	58.13	1,095,400	58.13
18-Nov-09	58.93	59.13	58.44	58.48	893,100	58.48
17-Nov-09	59.40	59.40	58.60	59.07	1,030,600	59.07
16-Nov-09	58.87	59.57	58.63	59.42	1,003,500	59.42
13-Nov-09	58.16	58.88	58.05	58.64	1,192,200	58.64
12-Nov-09	57.90	58.85	57.26	58.16	1,197,700	58.16
11-Nov-09	58.72	58.76	57.81	58.14	1,239,400	58.14
10-Nov-09	58.44	59.02	58.31	58.54	997,200	58.54
9-Nov-09	58.10	58.77	57.80	58.69	1,413,700	58.69
6-Nov-09	57.60	57.92	57.25	57.84	1,181,200	57.84
5-Nov-09	56.65	57.60	56.65	57.60	885,500	57.60
4-Nov-09	56.66	57.25	56.51	56.59	1,465,600	56.59
3-Nov-09	56.12	56.61	55.90	56.61	1,438,400	56.61
2-Nov-09	56.16	56.54	55.61	56.13	1,409,700	56.13
30-Oct-09	56.64	56.90	55.58	55.93	1,385,800	55.93
29-Oct-09	56.11	56.81	55.92	56.81	1,766,600	56.81
28-Oct-09	55.97	56.45	55.82	55.90	1,719,500	55.90
27-Oct-09	56.01	56.79	55.71	56.15	932,600	56.15
26-Oct-09	56.45	57.07	55.80	55.98	910,700	55.98
23-Oct-09	56.93	57.25	55.99	56.32	1,128,000	56.32
22-Oct-09	56.19	57.00	55.83	56.85	2,078,900	56.85
21-Oct-09	56.77	57.19	55.98	56.25	2,189,700	56.25
20-Oct-09	58.28	58.28	55.50	56.63	2,517,400	56.63
19-Oct-09	55.26	56.94	55.25	56.71	1,968,100	56.71
16-Oct-09	54.82	55.39	54.50	55.16	1,385,100	55.16
15-Oct-09	55.25	55.63	54.83	55.60	1,281,300	55.60
14-Oct-09	54.58	55.57	54.19	55.44	1,117,100	55.44
13-Oct-09	54.50	54.75	53.93	54.29	939,300	54.29
12-Oct-09	54.91	55.00	54.45	54.61	1,079,800	54.61
9-Oct-09	54.09	54.93	54.04	54.93	999,000	54.93
8-Oct-09	53.47	54.20	53.21	53.93	1,190,300	53.93
7-Oct-09	52.79	53.42	52.68	53.34	972,200	53.34
6-Oct-09	52.64	53.24	52.17	52.97	975,900	52.97
5-Oct-09	52.14	52.58	51.63	52.53	1,359,800	52.53
2-Oct-09	51.59	52.37	51.20	52.08	1,401,100	52.08
1-Oct-09	52.00	52.25	51.62	51.69	1,307,800	51.69
30-Sep-09	52.24	52.50	51.69	52.19	1,197,600	52.19
30-Sep-09	$ 0.10 Dividend
29-Sep-09	52.70	52.80	51.77	52.26	1,180,100	52.16
28-Sep-09	52.24	52.79	52.18	52.63	1,327,200	52.53
25-Sep-09	51.99	53.00	51.02	52.19	1,706,400	52.09
24-Sep-09	53.46	53.77	52.04	52.41	1,781,000	52.31
23-Sep-09	53.33	53.83	52.32	53.28	2,216,100	53.18
22-Sep-09	51.58	55.78	51.04	53.22	7,609,900	53.12
21-Sep-09	50.56	52.65	50.56	51.49	2,437,800	51.39
18-Sep-09	51.37	51.60	50.24	51.00	3,194,000	50.90
17-Sep-09	51.95	52.21	51.13	51.25	3,505,800	51.15
16-Sep-09	52.17	52.85	51.50	52.35	2,741,400	52.25
15-Sep-09	54.18	54.18	53.02	53.24	2,291,400	53.14
14-Sep-09	54.13	54.45	54.02	54.34	1,305,600	54.24
11-Sep-09	54.52	54.87	54.16	54.22	1,194,600	54.12
10-Sep-09	53.83	54.55	53.39	54.55	798,400	54.45
9-Sep-09	53.30	54.09	53.13	53.82	1,174,900	53.72
8-Sep-09	54.33	54.56	52.83	53.35	2,042,400	53.25
4-Sep-09	53.71	54.41	53.51	54.22	890,100	54.12
3-Sep-09	53.04	53.73	52.61	53.65	1,273,700	53.55
2-Sep-09	52.69	53.67	52.69	53.02	1,462,300	52.92
1-Sep-09	53.70	53.82	52.70	52.93	1,679,500	52.83
31-Aug-09	54.59	54.82	53.59	53.96	1,463,000	53.86
28-Aug-09	55.36	55.56	54.63	54.81	972,100	54.71
27-Aug-09	55.48	55.63	54.74	55.34	1,020,100	55.23
26-Aug-09	55.17	55.54	54.56	55.31	1,569,400	55.20
25-Aug-09	55.23	55.92	55.09	55.38	1,497,300	55.27
24-Aug-09	55.13	55.36	54.60	55.30	830,200	55.19
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions