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, 2019 7.615 7.624 7.427 7.499 506,619 -0.21(-2.67%)
May 30, 2019 7.866 8.001 7.687 7.705 373,370 -0.13(-1.71%)
May 29, 2019 7.875 7.875 7.669 7.839 555,396 -0.04(-0.46%)
May 28, 2019 8.314 8.314 7.866 7.875 388,664 -0.43(-5.18%)
May 24, 2019 8.422 8.422 8.162 8.305 284,394 -0.02(-0.22%)
May 23, 2019 8.646 8.646 8.243 8.323 613,315 -0.41(-4.72%)
May 22, 2019 9.004 9.027 8.717 8.735 491,499 -0.26(-2.89%)
May 21, 2019 8.959 9.013 8.807 8.995 376,319 +0.12(+1.31%)
May 20, 2019 8.834 8.941 8.628 8.879 403,214 -0.06(-0.70%)
May 17, 2019 9.228 9.228 8.735 8.941 865,461 -0.37(-3.95%)
May 16, 2019 9.396 9.500 9.257 9.309 565,173 -0.09(-0.93%)
May 15, 2019 9.135 9.422 9.041 9.396 650,189 +0.19(+2.08%)
May 14, 2019 9.048 9.291 8.895 9.204 625,065 +0.16(+1.73%)
May 13, 2019 9.291 9.291 8.995 9.048 426,713 -0.44(-4.68%)
May 10, 2019 9.579 9.605 9.396 9.492 293,410 -0.09(-0.91%)
May 09, 2019 9.448 9.675 9.226 9.579 360,830 +0.13(+1.38%)
May 08, 2019 9.544 9.640 9.309 9.448 556,467 -0.10(-1.00%)
May 07, 2019 9.675 9.831 9.474 9.544 775,074 -0.21(-2.14%)
May 06, 2019 9.587 9.849 9.483 9.753 931,601 +0.04(+0.45%)
May 03, 2019 9.291 9.805 9.287 9.709 537,899 +0.46(+4.99%)
May 02, 2019 9.587 9.614 8.865 9.248 1,073,182 -0.35(-3.63%)
May 01, 2019 10.51 10.74 9.535 9.596 1,448,490 -1.04(-9.75%)
Apr 30, 2019 10.64 10.71 10.39 10.63 323,983 -0.03(-0.33%)
Apr 29, 2019 10.43 10.74 10.43 10.67 299,673 +0.22(+2.08%)
Apr 26, 2019 10.12 10.51 10.07 10.45 333,373 +0.38(+3.81%)
Apr 25, 2019 10.86 10.96 10.03 10.07 610,996 -0.88(-8.03%)
Apr 24, 2019 10.77 11.03 10.70 10.95 453,182 +0.24(+2.28%)
Apr 23, 2019 10.58 10.81 10.35 10.70 438,215 +0.11(+1.07%)
Apr 22, 2019 11.04 11.04 10.57 10.59 406,929 -0.42(-3.80%)
Apr 18, 2019 10.90 11.19 10.86 11.01 583,374 +0.03(+0.24%)
Apr 17, 2019 10.88 11.22 10.85 10.98 360,085 +0.16(+1.45%)
Apr 16, 2019 10.83 10.86 10.69 10.82 429,373 +0.04(+0.40%)
Apr 15, 2019 11.07 11.15 10.72 10.78 454,136 -0.29(-2.60%)
Apr 12, 2019 10.90 11.14 10.90 11.07 213,942 +0.19(+1.76%)
Apr 11, 2019 10.79 10.97 10.74 10.88 161,830 +0.12(+1.13%)
Apr 10, 2019 10.80 10.80 10.65 10.75 245,310 +0.03(+0.32%)
Apr 09, 2019 10.91 10.95 10.71 10.72 554,987 -0.29(-2.61%)
Apr 08, 2019 10.79 11.02 10.75 11.01 377,981 +0.14(+1.28%)
Apr 05, 2019 10.75 10.91 10.62 10.87 316,607 +0.10(+0.89%)
Apr 04, 2019 10.55 10.80 10.42 10.77 487,811 +0.23(+2.15%)
Apr 03, 2019 10.84 10.96 10.51 10.55 448,485 -0.17(-1.63%)
Apr 02, 2019 10.62 10.78 10.55 10.72 530,872 +0.15(+1.40%)
Apr 01, 2019 10.45 10.67 10.43 10.57 506,628 +0.21(+2.02%)
Mar 29, 2019 10.51 10.68 10.35 10.36 680,986 -0.12(-1.16%)
Mar 28, 2019 10.30 10.55 10.29 10.48 382,772 +0.22(+2.12%)
Mar 27, 2019 10.05 10.36 10.05 10.27 473,334 +0.19(+1.90%)
Mar 26, 2019 9.988 10.10 9.875 10.08 342,167 +0.19(+1.94%)
Mar 25, 2019 9.770 9.927 9.527 9.884 555,831 +0.10(+0.98%)
Mar 22, 2019 10.10 10.10 9.735 9.788 633,673 -0.34(-3.35%)
Mar 21, 2019 9.735 10.17 9.683 10.13 591,142 +0.30(+3.10%)
Mar 20, 2019 9.962 9.962 9.500 9.823 890,104 -0.14(-1.40%)
Mar 19, 2019 10.21 10.38 9.944 9.962 829,197 -0.25(-2.47%)
Mar 18, 2019 10.52 10.66 10.18 10.21 775,706 -0.32(-3.06%)
Mar 15, 2019 10.47 10.68 10.47 10.54 1,057,654 +0.09(+0.83%)
Mar 14, 2019 10.59 10.61 10.36 10.45 495,345 -0.11(-1.07%)
Mar 13, 2019 10.52 10.65 10.39 10.56 508,652 +0.08(+0.75%)
Mar 12, 2019 10.72 10.73 10.36 10.48 506,867 -0.27(-2.51%)
Mar 11, 2019 10.68 10.90 10.56 10.75 493,956 +0.11(+1.06%)
Mar 08, 2019 10.75 10.80 10.52 10.64 362,657 -0.14(-1.29%)
Mar 07, 2019 10.93 10.93 10.50 10.78 589,263 -0.17(-1.59%)
Mar 06, 2019 11.45 11.51 10.88 10.95 553,413 -0.52(-4.55%)
Mar 05, 2019 11.58 11.69 11.28 11.48 579,022 -0.10(-0.90%)
Mar 04, 2019 12.47 12.47 11.57 11.58 748,190 -0.91(-7.32%)
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.