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 (%)
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%)
Aug 01, 2012 9.375 9.740 9.351 9.405 227,886 +0.05(+0.52%)
Jul 31, 2012 9.496 9.624 9.223 9.357 323,234 -0.20(-2.10%)
Jul 30, 2012 9.728 9.782 9.442 9.557 341,997 -0.12(-1.26%)
Jul 27, 2012 9.746 9.776 9.490 9.679 232,393 -0.02(-0.19%)
Jul 26, 2012 9.648 9.788 9.417 9.697 283,308 +0.21(+2.24%)
Jul 25, 2012 9.448 9.545 9.351 9.484 472,900 +0.11(+1.17%)
Jul 24, 2012 9.557 9.618 9.253 9.375 280,887 -0.13(-1.41%)
Jul 23, 2012 9.448 9.667 9.375 9.509 297,435 -0.16(-1.70%)
Jul 20, 2012 9.825 9.910 9.503 9.673 519,152 -0.26(-2.57%)
Jul 19, 2012 10.07 10.13 9.861 9.928 168,386 -0.12(-1.15%)
Jul 18, 2012 10.32 10.34 9.983 10.04 229,605 -0.26(-2.48%)
Jul 17, 2012 10.11 10.32 10.11 10.30 352,726 +0.29(+2.92%)
Jul 16, 2012 10.08 10.08 9.746 10.01 259,312 -0.08(-0.78%)
Jul 13, 2012 9.448 10.15 9.393 10.09 669,501 +0.67(+7.17%)
Jul 12, 2012 9.460 9.478 9.363 9.411 304,064 -0.12(-1.28%)
Jul 11, 2012 9.424 9.691 9.326 9.533 435,350 +0.11(+1.16%)
Jul 10, 2012 9.490 9.715 9.253 9.424 298,217 +0.03(+0.32%)
Jul 09, 2012 8.907 9.417 8.518 9.393 565,676 +0.27(+3.00%)
Jul 06, 2012 8.816 9.168 8.816 9.120 549,871 +0.16(+1.83%)
Jul 05, 2012 8.846 8.992 8.822 8.955 322,535 +0.07(+0.82%)
Jul 03, 2012 8.834 8.937 8.761 8.882 112,197 +0.04(+0.41%)
Jul 02, 2012 8.773 8.848 8.548 8.846 263,922 +0.10(+1.18%)
Jun 29, 2012 8.633 8.779 8.499 8.743 421,400 +0.29(+3.38%)
Jun 28, 2012 8.274 8.493 8.274 8.457 355,599 +0.07(+0.80%)
Jun 27, 2012 8.299 8.451 8.299 8.390 377,069 +0.12(+1.47%)
Jun 26, 2012 8.208 8.305 8.129 8.268 277,959 +0.12(+1.42%)
Jun 25, 2012 8.080 8.220 7.977 8.153 322,631 -0.07(-0.89%)
Jun 22, 2012 8.220 8.329 8.135 8.226 464,325 +0.07(+0.89%)
Jun 21, 2012 8.287 8.293 8.050 8.153 187,543 -0.16(-1.97%)
Jun 20, 2012 8.183 8.323 8.110 8.317 290,983 +0.12(+1.48%)
Jun 19, 2012 8.025 8.281 7.885 8.195 252,575 +0.24(+2.98%)
Jun 18, 2012 8.037 8.086 7.867 7.958 218,852 -0.18(-2.24%)
Jun 15, 2012 7.727 8.165 7.667 8.141 436,519 +0.44(+5.77%)
Jun 14, 2012 7.642 7.788 7.484 7.697 235,838 +0.05(+0.64%)
Jun 13, 2012 7.472 7.727 7.253 7.648 225,086 +0.17(+2.28%)
Jun 12, 2012 7.308 7.496 7.192 7.478 232,676 +0.24(+3.27%)
Jun 11, 2012 7.794 7.794 7.211 7.241 245,436 -0.47(-6.15%)
Jun 08, 2012 7.746 7.891 7.478 7.715 329,427 -0.07(-0.94%)
Jun 07, 2012 7.916 8.037 7.660 7.788 276,646 -0.14(-1.76%)
Jun 06, 2012 7.703 7.977 7.636 7.928 273,669 +0.33(+4.40%)
Jun 05, 2012 7.429 7.642 7.350 7.594 253,316 +0.14(+1.88%)
Jun 04, 2012 7.399 7.527 7.192 7.454 265,062 +0.13(+1.83%)
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.