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

Quad Graphics Inc (NY: QUAD )

4.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2012 8.077 8.280 8.034 8.255 203,103 +0.18(+2.21%)
Apr 27, 2012 8.028 8.083 7.875 8.077 207,953 +0.08(+1.00%)
Apr 26, 2012 7.899 8.145 7.838 7.997 645,139 +0.06(+0.77%)
Apr 25, 2012 7.948 8.231 7.819 7.936 626,106 +0.01(+0.15%)
Apr 24, 2012 7.838 7.948 7.801 7.924 155,023 +0.13(+1.65%)
Apr 23, 2012 7.580 7.837 7.524 7.795 543,965 +0.04(+0.55%)
Apr 20, 2012 7.936 8.010 7.733 7.752 293,282 -0.09(-1.10%)
Apr 19, 2012 7.770 8.102 7.770 7.838 307,120 +0.11(+1.43%)
Apr 18, 2012 7.604 7.794 7.604 7.727 260,459 +0.04(+0.48%)
Apr 17, 2012 7.709 7.813 7.672 7.690 375,641 +0.05(+0.64%)
Apr 16, 2012 7.795 7.795 7.524 7.641 396,714 -0.08(-1.03%)
Apr 13, 2012 7.727 7.924 7.580 7.721 551,376 -0.07(-0.95%)
Apr 12, 2012 7.660 7.850 7.525 7.795 262,085 +0.15(+2.01%)
Apr 11, 2012 7.678 7.703 7.555 7.641 243,638 +0.08(+1.06%)
Apr 10, 2012 7.875 7.908 7.555 7.561 350,720 -0.30(-3.83%)
Apr 09, 2012 7.967 8.022 7.862 7.862 384,812 -0.26(-3.25%)
Apr 05, 2012 8.139 8.163 8.016 8.126 535,919 -0.03(-0.38%)
Apr 04, 2012 8.243 8.354 8.120 8.157 421,678 -0.23(-2.78%)
Apr 03, 2012 8.562 8.562 8.347 8.390 396,861 -0.20(-2.36%)
Apr 02, 2012 8.501 8.747 8.464 8.593 315,793 +0.06(+0.65%)
Mar 30, 2012 8.759 8.808 8.501 8.538 238,645 -0.09(-1.00%)
Mar 29, 2012 8.747 8.796 8.519 8.624 279,893 -0.22(-2.50%)
Mar 28, 2012 8.931 8.931 8.710 8.845 279,312 -0.10(-1.17%)
Mar 27, 2012 9.097 9.121 8.870 8.949 122,862 -0.15(-1.62%)
Mar 26, 2012 8.851 9.097 8.759 9.097 246,731 +0.34(+3.93%)
Mar 23, 2012 8.612 8.777 8.587 8.753 181,812 +0.13(+1.50%)
Mar 22, 2012 8.796 8.833 8.476 8.624 412,695 -0.28(-3.11%)
Mar 21, 2012 9.103 9.164 8.851 8.900 313,381 -0.17(-1.90%)
Mar 20, 2012 8.925 9.275 8.925 9.072 554,848 +0.05(+0.54%)
Mar 19, 2012 9.355 9.392 8.962 9.023 495,993 -0.37(-3.99%)
Mar 16, 2012 8.906 9.416 8.765 9.398 866,308 +0.56(+6.32%)
Mar 15, 2012 8.808 8.992 8.698 8.839 370,200 +0.04(+0.49%)
Mar 14, 2012 8.673 8.919 8.605 8.796 873,964 +0.09(+1.06%)
Mar 13, 2012 8.532 8.802 8.532 8.704 806,896 +0.25(+2.90%)
Mar 12, 2012 8.249 8.513 8.200 8.458 1,197,189 +0.20(+2.38%)
Mar 09, 2012 8.047 8.397 7.979 8.261 412,876 +0.24(+2.99%)
Mar 08, 2012 7.789 8.070 7.696 8.022 446,745 +0.14(+1.71%)
Mar 07, 2012 7.739 7.927 7.739 7.887 476,450 +0.17(+2.15%)
Mar 06, 2012 7.610 7.733 7.524 7.721 414,228 +0.04(+0.48%)
Mar 05, 2012 7.893 7.893 7.610 7.684 922,963 -0.25(-3.10%)
Mar 02, 2012 8.790 8.790 7.918 7.930 1,533,268 -0.91(-10.28%)
Mar 01, 2012 9.281 9.521 8.827 8.839 927,015 -0.36(-3.87%)
Feb 29, 2012 8.906 10.17 8.710 9.195 1,636,987 +1.17(+14.54%)
Feb 28, 2012 8.237 8.237 7.991 8.028 250,482 -0.20(-2.46%)
Feb 27, 2012 8.028 8.249 7.991 8.231 153,810 +0.12(+1.44%)
Feb 24, 2012 8.157 8.317 8.004 8.114 372,539 -0.05(-0.60%)
Feb 23, 2012 8.047 8.219 7.986 8.163 301,554 +0.17(+2.15%)
Feb 22, 2012 8.427 8.590 7.985 7.991 279,795 -0.45(-5.31%)
Feb 21, 2012 8.513 8.679 8.397 8.440 269,324 -0.02(-0.29%)
Feb 17, 2012 8.624 8.691 8.446 8.464 181,045 -0.12(-1.36%)
Feb 16, 2012 8.341 8.753 8.231 8.581 356,380 +0.24(+2.87%)
Feb 15, 2012 8.673 8.765 8.286 8.341 332,013 -0.26(-3.00%)
Feb 14, 2012 9.177 9.177 8.526 8.599 411,290 -0.60(-6.54%)
Feb 13, 2012 9.214 9.318 9.158 9.201 449,402 +0.09(+1.01%)
Feb 10, 2012 9.330 9.330 8.968 9.109 575,194 -0.12(-1.33%)
Feb 09, 2012 8.550 9.275 8.538 9.232 596,922 +0.71(+8.29%)
Feb 08, 2012 8.384 8.784 8.378 8.526 421,779 +0.15(+1.76%)
Feb 07, 2012 8.139 8.519 7.967 8.378 391,488 +0.25(+3.10%)
Feb 06, 2012 7.684 8.188 7.641 8.126 555,885 +0.41(+5.33%)
Feb 03, 2012 7.494 7.789 7.438 7.715 637,792 +0.35(+4.75%)
Feb 02, 2012 7.334 7.438 7.242 7.365 433,447 +0.06(+0.76%)
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.