Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad Graphics Inc (NY: QUAD )

4.720 +0.120 (+2.61%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.186 4.200 3.986 4.034 360,973 -0.12(-2.97%)
Jan 30, 2020 4.223 4.271 3.996 4.157 300,044 -0.08(-1.79%)
Jan 29, 2020 4.366 4.442 4.233 4.233 287,048 -0.09(-1.98%)
Jan 28, 2020 4.366 4.489 4.299 4.318 297,797 -0.02(-0.44%)
Jan 27, 2020 4.309 4.423 4.252 4.337 206,966 -0.05(-1.08%)
Jan 24, 2020 4.546 4.589 4.347 4.385 338,846 -0.17(-3.75%)
Jan 23, 2020 4.641 4.679 4.518 4.556 320,506 -0.12(-2.64%)
Jan 22, 2020 4.622 4.708 4.537 4.679 241,534 +0.08(+1.65%)
Jan 21, 2020 4.594 4.651 4.489 4.603 201,508 -0.02(-0.41%)
Jan 17, 2020 4.689 4.736 4.613 4.622 189,020 -0.02(-0.41%)
Jan 16, 2020 4.603 4.788 4.565 4.641 330,263 +0.09(+2.09%)
Jan 15, 2020 4.508 4.641 4.470 4.546 203,369 +0.06(+1.27%)
Jan 14, 2020 4.413 4.584 4.375 4.489 298,510 +0.07(+1.50%)
Jan 13, 2020 4.527 4.575 4.394 4.423 344,752 -0.07(-1.48%)
Jan 10, 2020 4.717 4.783 4.470 4.489 418,606 -0.22(-4.64%)
Jan 09, 2020 4.821 4.859 4.670 4.708 318,142 -0.06(-1.20%)
Jan 08, 2020 4.840 4.856 4.660 4.764 509,989 -0.10(-2.14%)
Jan 07, 2020 4.698 4.888 4.679 4.869 523,895 +0.12(+2.60%)
Jan 06, 2020 4.565 4.812 4.508 4.746 527,459 +0.14(+3.09%)
Jan 03, 2020 4.632 4.736 4.575 4.603 413,127 -0.12(-2.61%)
Jan 02, 2020 4.480 4.736 4.461 4.727 639,224 +0.29(+6.64%)
Dec 31, 2019 4.366 4.527 4.328 4.432 440,100 +0.06(+1.30%)
Dec 30, 2019 4.233 4.603 4.176 4.375 1,158,449 +0.19(+4.54%)
Dec 27, 2019 4.223 4.242 4.138 4.186 380,465 -0.04(-0.90%)
Dec 26, 2019 4.223 4.337 4.205 4.223 341,139 +0.00(+0.00%)
Dec 24, 2019 4.138 4.261 4.100 4.223 280,054 +0.10(+2.53%)
Dec 23, 2019 4.129 4.261 4.015 4.119 734,099 +0.01(+0.23%)
Dec 20, 2019 4.005 4.162 3.953 4.110 2,097,669 +0.04(+0.93%)
Dec 19, 2019 4.157 4.186 4.015 4.072 630,461 -0.07(-1.61%)
Dec 18, 2019 4.081 4.176 4.048 4.138 747,958 +0.09(+2.35%)
Dec 17, 2019 4.081 4.148 3.986 4.043 613,696 -0.03(-0.70%)
Dec 16, 2019 4.280 4.309 4.034 4.072 596,067 -0.14(-3.38%)
Dec 13, 2019 4.366 4.432 4.195 4.214 312,295 -0.18(-4.10%)
Dec 12, 2019 4.318 4.404 4.176 4.394 567,799 +0.11(+2.66%)
Dec 11, 2019 4.328 4.328 4.205 4.280 344,680 +0.01(+0.22%)
Dec 10, 2019 4.280 4.318 4.233 4.271 277,884 +0.01(+0.22%)
Dec 09, 2019 4.271 4.328 4.223 4.261 339,716 -0.01(-0.22%)
Dec 06, 2019 4.233 4.337 4.195 4.271 508,797 +0.09(+2.27%)
Dec 05, 2019 4.053 4.223 4.053 4.176 435,957 +0.13(+3.29%)
Dec 04, 2019 4.081 4.309 4.005 4.043 477,225 -0.01(-0.23%)
Dec 03, 2019 3.967 4.110 3.891 4.053 502,457 +0.02(+0.47%)
Dec 02, 2019 4.252 4.328 4.024 4.034 654,403 -0.23(-5.35%)
Nov 29, 2019 4.252 4.385 4.195 4.261 401,327 +0.01(+0.22%)
Nov 27, 2019 4.072 4.261 4.005 4.252 761,246 +0.20(+4.92%)
Nov 26, 2019 4.091 4.233 3.990 4.053 703,833 -0.01(-0.23%)
Nov 25, 2019 3.730 4.157 3.654 4.062 1,287,042 +0.37(+10.03%)
Nov 22, 2019 3.683 3.796 3.597 3.692 604,150 -0.06(-1.52%)
Nov 21, 2019 3.512 3.806 3.445 3.749 1,099,582 +0.24(+6.76%)
Nov 20, 2019 3.559 3.664 3.445 3.512 760,370 -0.09(-2.37%)
Nov 19, 2019 3.692 3.739 3.474 3.597 1,093,075 -0.09(-2.57%)
Nov 18, 2019 3.939 3.962 3.664 3.692 1,031,801 -0.28(-6.94%)
Nov 15, 2019 3.891 4.029 3.882 3.967 762,721 +0.07(+1.70%)
Nov 14, 2019 3.919 4.029 3.873 3.901 912,679 -0.02(-0.47%)
Nov 13, 2019 4.002 4.038 3.892 3.919 707,750 -0.15(-3.60%)
Nov 12, 2019 3.937 4.230 3.882 4.066 896,496 +0.14(+3.50%)
Nov 11, 2019 4.121 4.135 3.841 3.928 733,732 -0.08(-2.05%)
Nov 08, 2019 3.864 4.121 3.837 4.011 1,082,908 +0.15(+3.79%)
Nov 07, 2019 3.947 3.983 3.837 3.864 1,408,862 -0.05(-1.17%)
Nov 06, 2019 4.166 4.185 3.754 3.910 2,289,204 -0.26(-6.15%)
Nov 05, 2019 4.240 4.395 4.121 4.166 1,185,723 -0.06(-1.52%)
Nov 04, 2019 4.304 4.414 4.102 4.230 1,358,466 -0.01(-0.22%)
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.