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

Quad Graphics Inc (NY: QUAD )

4.960 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016 13.96 14.33 13.91 14.14 597,263 +0.16(+1.16%)
May 27, 2016 13.91 13.97 13.97 13.97 254,266 +0.15(+1.06%)
May 26, 2016 13.89 13.97 13.64 13.83 356,309 -0.03(-0.21%)
May 25, 2016 13.70 14.00 13.68 13.86 358,069 +0.15(+1.07%)
May 24, 2016 13.25 13.93 13.22 13.71 433,852 +0.46(+3.44%)
May 23, 2016 13.10 13.46 13.02 13.25 418,569 +0.18(+1.41%)
May 20, 2016 13.02 13.25 12.93 13.07 294,966 +0.10(+0.74%)
May 19, 2016 12.85 13.09 12.76 12.97 335,503 +0.04(+0.28%)
May 18, 2016 12.55 13.07 12.46 12.94 625,026 +0.39(+3.11%)
May 17, 2016 12.73 13.07 12.52 12.55 574,201 -0.26(-2.07%)
May 16, 2016 12.80 12.93 12.65 12.81 591,762 +0.08(+0.64%)
May 13, 2016 12.97 13.26 12.72 12.73 560,216 -0.29(-2.20%)
May 12, 2016 13.08 13.32 12.77 13.02 419,398 +0.06(+0.45%)
May 11, 2016 12.76 13.33 12.76 12.96 501,976 +0.13(+0.97%)
May 10, 2016 12.27 12.98 12.25 12.83 704,191 +0.60(+4.87%)
May 09, 2016 11.84 12.31 11.59 12.24 887,521 +0.39(+3.29%)
May 06, 2016 11.10 11.85 11.10 11.85 1,043,074 +0.75(+6.76%)
May 05, 2016 11.50 11.53 10.50 11.10 821,178 -0.40(-3.46%)
May 04, 2016 10.21 11.85 9.978 11.49 1,995,890 +2.46(+27.20%)
May 03, 2016 9.132 9.235 8.823 9.036 293,660 -0.20(-2.15%)
May 02, 2016 9.242 9.411 9.132 9.235 275,423 +0.00(+0.00%)
Apr 29, 2016 9.272 9.338 9.124 9.235 212,919 +0.00(+0.00%)
Apr 28, 2016 9.566 9.617 9.205 9.235 171,490 -0.36(-3.76%)
Apr 27, 2016 9.566 9.735 9.529 9.595 337,437 +0.06(+0.62%)
Apr 26, 2016 9.448 9.581 9.345 9.537 255,246 +0.13(+1.33%)
Apr 25, 2016 9.382 9.478 9.242 9.411 301,564 +0.03(+0.31%)
Apr 22, 2016 9.316 9.456 9.279 9.382 311,842 +0.01(+0.08%)
Apr 21, 2016 9.537 9.735 9.345 9.375 313,780 -0.06(-0.62%)
Apr 20, 2016 9.375 9.559 9.334 9.434 202,382 +0.10(+1.02%)
Apr 19, 2016 9.411 9.470 9.235 9.338 160,440 +0.07(+0.71%)
Apr 18, 2016 9.250 9.356 9.080 9.272 189,301 +0.02(+0.24%)
Apr 15, 2016 9.191 9.367 9.066 9.250 209,803 +0.01(+0.08%)
Apr 14, 2016 9.213 9.279 9.128 9.242 180,436 +0.01(+0.16%)
Apr 13, 2016 9.169 9.294 8.793 9.227 449,170 +0.05(+0.56%)
Apr 12, 2016 8.779 9.316 8.764 9.176 456,372 +0.40(+4.53%)
Apr 11, 2016 9.021 9.205 8.742 8.779 285,324 -0.18(-2.05%)
Apr 08, 2016 9.073 9.198 8.918 8.963 152,027 -0.01(-0.08%)
Apr 07, 2016 9.191 9.242 8.705 8.970 361,395 -0.26(-2.87%)
Apr 06, 2016 9.021 9.279 8.985 9.235 172,944 +0.21(+2.37%)
Apr 05, 2016 9.235 9.294 9.007 9.021 217,659 -0.26(-2.85%)
Apr 04, 2016 9.375 9.476 9.139 9.286 365,992 -0.11(-1.17%)
Apr 01, 2016 9.375 9.419 9.147 9.397 239,070 -0.13(-1.31%)
Mar 31, 2016 9.765 9.765 9.485 9.522 274,103 -0.24(-2.49%)
Mar 30, 2016 9.286 9.801 9.286 9.765 513,068 +0.46(+4.90%)
Mar 29, 2016 9.088 9.338 8.837 9.308 496,201 +0.25(+2.76%)
Mar 28, 2016 9.345 9.437 8.992 9.058 322,498 -0.26(-2.84%)
Mar 24, 2016 9.051 9.323 9.323 9.323 265,410 +0.18(+2.01%)
Mar 23, 2016 9.397 9.456 9.130 9.139 244,232 -0.29(-3.12%)
Mar 22, 2016 9.595 9.660 9.360 9.434 220,863 -0.24(-2.44%)
Mar 21, 2016 9.919 9.934 9.647 9.669 266,816 -0.35(-3.45%)
Mar 18, 2016 10.07 10.22 9.757 10.01 628,850 +0.00(+0.00%)
Mar 17, 2016 9.551 10.10 9.551 10.01 371,665 +0.40(+4.21%)
Mar 16, 2016 9.419 9.655 9.419 9.610 261,622 +0.15(+1.56%)
Mar 15, 2016 9.353 9.522 9.198 9.463 350,473 -0.06(-0.62%)
Mar 14, 2016 9.595 9.676 9.389 9.522 340,882 -0.14(-1.45%)
Mar 11, 2016 9.691 9.813 9.485 9.662 336,533 +0.05(+0.54%)
Mar 10, 2016 9.684 9.735 9.353 9.610 414,927 -0.01(-0.08%)
Mar 09, 2016 9.559 9.787 9.551 9.617 422,004 +0.12(+1.24%)
Mar 08, 2016 9.559 9.669 9.345 9.500 613,779 -0.13(-1.38%)
Mar 07, 2016 9.426 9.698 9.383 9.632 468,878 +0.22(+2.35%)
Mar 04, 2016 9.485 9.636 9.264 9.411 564,328 -0.08(-0.85%)
Mar 03, 2016 9.308 9.529 9.191 9.492 500,854 +0.26(+2.79%)
Mar 02, 2016 9.177 9.414 9.084 9.235 530,714 +0.06(+0.63%)
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.