Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad Graphics Inc (NY: QUAD )

5.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2012 10.87 11.36 10.69 11.14 356,558 +0.25(+2.29%)
Oct 26, 2012 10.94 10.89 10.89 10.89 129,282 -0.05(-0.50%)
Oct 25, 2012 10.97 11.07 10.79 10.95 97,128 +0.01(+0.11%)
Oct 24, 2012 11.06 11.07 10.89 10.94 234,664 -0.09(-0.77%)
Oct 23, 2012 11.13 11.16 10.98 11.02 281,410 -0.43(-3.72%)
Oct 19, 2012 11.48 11.55 11.42 11.45 181,992 -0.12(-1.05%)
Oct 18, 2012 11.17 11.60 11.11 11.57 292,501 -0.19(-1.60%)
Oct 17, 2012 11.70 11.79 11.62 11.76 69,212 +0.05(+0.42%)
Oct 16, 2012 11.88 11.95 11.61 11.71 81,423 -0.13(-1.08%)
Oct 15, 2012 11.72 11.84 11.62 11.84 93,254 +0.16(+1.35%)
Oct 12, 2012 12.00 12.00 11.56 11.68 114,443 -0.36(-2.98%)
Oct 11, 2012 11.70 12.34 11.70 12.04 247,745 +0.51(+4.43%)
Oct 10, 2012 11.48 11.59 11.45 11.53 56,308 +0.03(+0.26%)
Oct 09, 2012 11.48 11.58 11.38 11.50 202,378 +0.05(+0.48%)
Oct 08, 2012 11.19 11.92 11.19 11.44 226,899 +0.19(+1.73%)
Oct 05, 2012 11.17 11.47 11.16 11.25 117,680 +0.13(+1.15%)
Oct 04, 2012 10.69 11.17 10.66 11.12 132,047 +0.49(+4.57%)
Oct 03, 2012 10.43 10.78 10.27 10.63 199,654 +0.24(+2.34%)
Oct 02, 2012 10.34 10.43 10.16 10.39 240,237 +0.12(+1.18%)
Oct 01, 2012 10.37 10.52 10.18 10.27 242,495 -0.04(-0.41%)
Sep 28, 2012 10.39 10.54 10.31 10.31 163,003 -0.15(-1.45%)
Sep 27, 2012 10.41 10.83 10.24 10.46 351,226 +0.06(+0.58%)
Sep 26, 2012 10.85 10.98 10.18 10.40 396,371 -0.42(-3.88%)
Sep 25, 2012 11.38 11.41 10.78 10.82 373,608 -0.51(-4.51%)
Sep 24, 2012 11.50 11.58 11.29 11.33 144,094 -0.25(-2.15%)
Sep 21, 2012 11.67 11.76 11.55 11.58 396,499 -0.09(-0.73%)
Sep 20, 2012 11.48 11.67 11.48 11.67 213,329 +0.05(+0.42%)
Sep 19, 2012 11.70 11.72 11.58 11.62 229,526 -0.07(-0.62%)
Sep 18, 2012 11.76 11.86 11.62 11.69 278,306 -0.08(-0.67%)
Sep 17, 2012 11.76 11.87 11.58 11.77 153,384 -0.09(-0.77%)
Sep 14, 2012 11.92 12.18 11.78 11.86 311,119 -0.01(-0.10%)
Sep 13, 2012 12.08 12.08 11.56 11.87 535,998 -0.22(-1.81%)
Sep 12, 2012 11.53 12.10 11.50 12.09 346,156 +0.58(+5.07%)
Sep 11, 2012 11.42 11.55 11.39 11.51 128,142 +0.12(+1.07%)
Sep 10, 2012 11.14 11.42 11.04 11.39 416,709 +0.20(+1.79%)
Sep 07, 2012 11.21 11.29 11.10 11.19 144,676 +0.04(+0.33%)
Sep 06, 2012 11.20 11.20 10.98 11.15 476,947 -0.06(-0.54%)
Sep 05, 2012 11.28 11.29 11.00 11.21 320,052 +0.02(+0.22%)
Sep 04, 2012 11.09 11.22 10.85 11.19 423,575 +0.05(+0.44%)
Aug 31, 2012 11.01 11.19 10.83 11.14 365,532 +0.24(+2.18%)
Aug 30, 2012 10.67 10.94 10.64 10.90 285,950 +0.18(+1.70%)
Aug 29, 2012 10.68 10.74 10.60 10.72 180,719 +0.23(+2.20%)
Aug 27, 2012 10.27 10.51 10.18 10.49 429,703 +0.26(+2.56%)
Aug 24, 2012 9.867 10.26 9.843 10.23 98,707 +0.30(+3.06%)
Aug 23, 2012 9.922 10.03 9.831 9.922 173,419 -0.03(-0.31%)
Aug 22, 2012 9.952 10.15 9.861 9.952 164,314 -0.01(-0.12%)
Aug 21, 2012 9.788 9.995 9.728 9.965 354,486 +0.24(+2.44%)
Aug 20, 2012 9.655 9.849 9.600 9.728 450,764 +0.00(+0.00%)
Aug 17, 2012 9.703 9.728 9.545 9.728 158,284 +0.06(+0.63%)
Aug 16, 2012 9.527 9.728 9.411 9.667 232,124 +0.12(+1.27%)
Aug 15, 2012 9.606 9.667 9.424 9.545 170,003 -0.12(-1.20%)
Aug 14, 2012 9.728 9.728 9.551 9.661 174,043 -0.02(-0.19%)
Aug 13, 2012 9.454 9.715 9.430 9.679 179,472 +0.15(+1.60%)
Aug 10, 2012 9.490 9.606 9.332 9.527 258,139 -0.05(-0.57%)
Aug 09, 2012 8.986 9.582 8.986 9.582 459,045 +0.57(+6.34%)
Aug 08, 2012 9.521 9.776 8.980 9.010 830,985 -0.51(-5.36%)
Aug 07, 2012 9.521 9.721 9.430 9.521 538,102 +0.05(+0.51%)
Aug 06, 2012 9.484 9.512 9.442 9.472 248,438 +0.03(+0.32%)
Aug 03, 2012 9.509 9.661 9.405 9.442 173,845 +0.13(+1.44%)
Aug 02, 2012 9.284 9.393 8.882 9.308 269,370 -0.10(-1.03%)
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.