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 29, 2020 3.071 3.095 2.804 2.823 675,828 -0.31(-9.81%)
May 28, 2020 3.269 3.294 3.111 3.130 228,839 -0.11(-3.36%)
May 27, 2020 3.249 3.314 3.101 3.239 308,445 +0.03(+0.93%)
May 26, 2020 3.051 3.250 2.982 3.210 291,224 +0.32(+10.96%)
May 22, 2020 2.962 2.991 2.813 2.893 157,070 -0.07(-2.34%)
May 21, 2020 2.675 2.972 2.625 2.962 274,010 +0.25(+9.12%)
May 20, 2020 2.665 2.784 2.655 2.714 194,277 +0.13(+4.98%)
May 19, 2020 2.695 2.734 2.572 2.586 185,881 -0.11(-4.04%)
May 18, 2020 2.685 2.898 2.675 2.695 328,740 +0.07(+2.64%)
May 15, 2020 2.546 2.695 2.358 2.625 296,879 -0.09(-3.28%)
May 14, 2020 2.546 2.774 2.407 2.714 350,089 +0.13(+4.98%)
May 13, 2020 3.002 3.002 2.576 2.586 417,887 -0.37(-12.42%)
May 12, 2020 3.319 3.319 2.942 2.952 316,611 -0.32(-9.70%)
May 11, 2020 3.309 3.309 3.091 3.269 229,314 -0.07(-2.08%)
May 08, 2020 3.101 3.358 3.031 3.338 271,744 +0.34(+11.22%)
May 07, 2020 3.012 3.319 2.957 3.002 320,124 -0.03(-0.98%)
May 06, 2020 3.447 3.527 3.002 3.031 454,354 -0.10(-3.16%)
May 05, 2020 3.051 3.299 3.051 3.130 217,049 +0.08(+2.60%)
May 04, 2020 3.239 3.388 2.912 3.051 394,422 -0.29(-8.61%)
May 01, 2020 3.566 3.667 3.269 3.338 208,552 -0.35(-9.41%)
Apr 30, 2020 3.764 3.844 3.467 3.685 403,427 -0.19(-4.86%)
Apr 29, 2020 3.269 3.893 3.234 3.873 632,542 +0.70(+22.19%)
Apr 28, 2020 3.220 3.299 2.982 3.170 491,782 +0.13(+4.23%)
Apr 27, 2020 2.655 3.051 2.615 3.041 467,915 +0.43(+16.29%)
Apr 24, 2020 2.566 2.635 2.426 2.615 307,277 +0.09(+3.53%)
Apr 23, 2020 2.536 2.665 2.457 2.526 306,746 -0.02(-0.78%)
Apr 22, 2020 2.427 2.546 2.338 2.546 356,540 +0.17(+7.08%)
Apr 21, 2020 2.278 2.457 2.189 2.378 444,807 +0.06(+2.56%)
Apr 20, 2020 2.486 2.526 2.288 2.318 427,622 -0.22(-8.59%)
Apr 17, 2020 2.615 2.833 2.516 2.536 393,686 +0.03(+1.19%)
Apr 16, 2020 2.714 2.724 2.486 2.506 302,018 -0.21(-7.66%)
Apr 15, 2020 3.002 3.002 2.695 2.714 371,810 -0.42(-13.29%)
Apr 14, 2020 3.378 3.487 3.012 3.130 628,357 -0.11(-3.36%)
Apr 13, 2020 2.982 3.239 2.754 3.239 765,579 +0.26(+8.64%)
Apr 09, 2020 2.665 3.101 2.625 2.982 781,618 +0.37(+14.02%)
Apr 08, 2020 2.368 2.655 2.278 2.615 855,409 +0.40(+17.86%)
Apr 07, 2020 2.199 2.389 2.110 2.219 2,244,722 +0.14(+6.67%)
Apr 06, 2020 2.070 2.348 2.031 2.080 688,693 +0.01(+0.48%)
Apr 03, 2020 2.070 2.122 1.981 2.070 728,521 +0.00(+0.00%)
Apr 02, 2020 2.259 2.338 2.038 2.070 515,815 -0.20(-8.73%)
Apr 01, 2020 2.417 2.526 2.229 2.269 478,193 -0.23(-9.13%)
Mar 31, 2020 2.645 2.675 2.378 2.496 604,765 -0.16(-5.97%)
Mar 30, 2020 3.081 3.135 2.526 2.655 727,182 -0.43(-13.83%)
Mar 27, 2020 3.190 3.229 2.982 3.081 377,232 -0.24(-7.16%)
Mar 26, 2020 3.507 3.725 3.269 3.319 490,059 -0.16(-4.56%)
Mar 25, 2020 3.517 3.903 3.131 3.477 441,611 -0.02(-0.57%)
Mar 24, 2020 3.289 3.517 3.061 3.497 424,332 +0.24(+7.30%)
Mar 23, 2020 3.190 3.259 2.754 3.259 658,329 +0.03(+0.92%)
Mar 20, 2020 3.636 3.695 3.150 3.229 901,440 -0.40(-10.93%)
Mar 19, 2020 3.566 3.992 3.467 3.626 578,681 +0.09(+2.52%)
Mar 18, 2020 3.467 3.844 3.378 3.537 691,504 -0.23(-6.05%)
Mar 17, 2020 3.358 3.764 2.903 3.764 707,744 +0.43(+12.76%)
Mar 16, 2020 2.912 3.368 2.823 3.338 576,365 +0.14(+4.33%)
Mar 13, 2020 3.012 3.398 2.843 3.200 801,302 +0.40(+14.13%)
Mar 12, 2020 3.091 3.190 2.774 2.804 635,139 -0.47(-14.24%)
Mar 11, 2020 3.388 3.447 3.150 3.269 422,955 -0.25(-7.04%)
Mar 10, 2020 3.507 3.537 3.269 3.517 498,524 +0.15(+4.41%)
Mar 09, 2020 3.646 3.685 3.338 3.368 528,640 -0.55(-14.14%)
Mar 06, 2020 3.804 3.943 3.794 3.923 511,993 -0.02(-0.50%)
Mar 05, 2020 4.260 4.289 3.913 3.943 657,670 -0.42(-9.55%)
Mar 04, 2020 4.369 4.537 4.270 4.359 410,893 +0.09(+2.09%)
Mar 03, 2020 4.478 4.527 4.101 4.270 626,004 -0.18(-4.01%)
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.