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

Quad Graphics Inc (NY: QUAD )

4.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 29, 2016 9.177 9.243 9.031 9.141 215,114 +0.00(+0.00%)
Apr 28, 2016 9.468 9.519 9.111 9.141 173,258 -0.36(-3.76%)
Apr 27, 2016 9.468 9.636 9.432 9.497 340,916 +0.06(+0.62%)
Apr 26, 2016 9.352 9.483 9.250 9.439 257,877 +0.12(+1.33%)
Apr 25, 2016 9.286 9.381 9.148 9.315 304,673 +0.03(+0.31%)
Apr 22, 2016 9.221 9.359 9.184 9.286 315,057 +0.01(+0.08%)
Apr 21, 2016 9.439 9.636 9.250 9.279 317,015 -0.06(-0.62%)
Apr 20, 2016 9.279 9.461 9.238 9.337 204,469 +0.09(+1.02%)
Apr 19, 2016 9.315 9.374 9.141 9.243 162,094 +0.07(+0.71%)
Apr 18, 2016 9.155 9.261 8.988 9.177 191,252 +0.02(+0.24%)
Apr 15, 2016 9.097 9.272 8.973 9.155 211,965 +0.01(+0.08%)
Apr 14, 2016 9.119 9.184 9.035 9.148 182,296 +0.01(+0.16%)
Apr 13, 2016 9.075 9.199 8.704 9.133 453,801 +0.05(+0.56%)
Apr 12, 2016 8.689 9.221 8.674 9.082 461,076 +0.39(+4.53%)
Apr 11, 2016 8.929 9.111 8.653 8.689 288,266 -0.18(-2.05%)
Apr 08, 2016 8.980 9.104 8.827 8.871 153,594 -0.01(-0.08%)
Apr 07, 2016 9.097 9.148 8.616 8.878 365,120 -0.26(-2.87%)
Apr 06, 2016 8.929 9.184 8.893 9.141 174,727 +0.21(+2.37%)
Apr 05, 2016 9.141 9.199 8.915 8.929 219,903 -0.26(-2.85%)
Apr 04, 2016 9.279 9.379 9.046 9.192 369,765 -0.11(-1.17%)
Apr 01, 2016 9.279 9.323 9.053 9.301 241,534 -0.12(-1.31%)
Mar 31, 2016 9.665 9.665 9.388 9.425 276,929 -0.24(-2.49%)
Mar 30, 2016 9.192 9.701 9.192 9.665 518,358 +0.45(+4.90%)
Mar 29, 2016 8.995 9.243 8.747 9.213 501,316 +0.25(+2.76%)
Mar 28, 2016 9.250 9.341 8.900 8.966 325,823 -0.26(-2.84%)
Mar 24, 2016 8.959 9.228 9.228 9.228 268,146 +0.18(+2.01%)
Mar 23, 2016 9.301 9.359 9.037 9.046 246,750 -0.29(-3.12%)
Mar 22, 2016 9.497 9.562 9.264 9.337 223,140 -0.23(-2.44%)
Mar 21, 2016 9.818 9.833 9.548 9.570 269,567 -0.34(-3.45%)
Mar 18, 2016 9.971 10.12 9.658 9.913 635,333 +0.00(+0.00%)
Mar 17, 2016 9.454 9.993 9.454 9.913 375,496 +0.40(+4.21%)
Mar 16, 2016 9.323 9.556 9.323 9.512 264,319 +0.15(+1.56%)
Mar 15, 2016 9.257 9.425 9.104 9.366 354,086 -0.06(-0.62%)
Mar 14, 2016 9.497 9.578 9.294 9.425 344,396 -0.14(-1.45%)
Mar 11, 2016 9.592 9.713 9.388 9.563 340,003 +0.05(+0.54%)
Mar 10, 2016 9.585 9.636 9.257 9.512 419,204 -0.01(-0.08%)
Mar 09, 2016 9.461 9.687 9.454 9.519 426,355 +0.12(+1.24%)
Mar 08, 2016 9.461 9.570 9.250 9.403 620,106 -0.13(-1.38%)
Mar 07, 2016 9.330 9.599 9.287 9.534 473,712 +0.22(+2.35%)
Mar 04, 2016 9.388 9.538 9.170 9.315 570,146 -0.08(-0.85%)
Mar 03, 2016 9.213 9.432 9.097 9.396 506,017 +0.25(+2.79%)
Mar 02, 2016 9.084 9.318 8.991 9.141 536,185 +0.06(+0.63%)
Mar 01, 2016 9.091 9.185 8.849 9.084 413,179 +0.08(+0.87%)
Feb 29, 2016 8.685 9.084 8.628 9.005 619,294 +0.33(+3.77%)
Feb 26, 2016 8.301 8.692 8.301 8.678 660,766 +0.40(+4.81%)
Feb 25, 2016 8.237 8.451 8.109 8.280 588,071 +0.13(+1.57%)
Feb 24, 2016 7.711 8.187 7.515 8.152 580,087 +0.43(+5.52%)
Feb 23, 2016 7.946 8.251 7.561 7.725 552,954 +0.11(+1.50%)
Feb 22, 2016 7.497 7.704 7.497 7.611 315,084 +0.18(+2.39%)
Feb 19, 2016 7.561 7.661 7.405 7.433 313,509 -0.15(-1.97%)
Feb 18, 2016 7.647 7.675 7.454 7.583 501,475 -0.05(-0.65%)
Feb 17, 2016 7.469 7.782 7.409 7.633 524,586 +0.33(+4.48%)
Feb 16, 2016 7.199 7.320 6.829 7.305 416,783 +0.18(+2.60%)
Feb 12, 2016 6.999 7.120 7.120 7.120 359,467 +0.12(+1.73%)
Feb 11, 2016 6.772 7.064 6.758 6.999 460,496 +0.05(+0.72%)
Feb 10, 2016 6.871 7.135 6.822 6.950 366,814 +0.13(+1.88%)
Feb 09, 2016 6.722 6.964 6.672 6.822 562,936 +0.00(+0.00%)
Feb 08, 2016 6.935 7.039 6.679 6.822 534,545 -0.23(-3.23%)
Feb 05, 2016 7.113 7.234 7.042 7.049 367,396 -0.08(-1.10%)
Feb 04, 2016 6.950 7.341 6.950 7.128 663,177 +0.18(+2.66%)
Feb 03, 2016 6.999 7.014 6.765 6.943 307,016 -0.01(-0.10%)
Feb 02, 2016 6.992 7.028 6.758 6.950 362,945 -0.13(-1.81%)
Feb 01, 2016 7.106 7.174 6.886 7.078 398,045 -0.09(-1.29%)
Jan 29, 2016 6.943 7.369 6.925 7.170 462,278 +0.23(+3.38%)
Jan 28, 2016 6.743 7.003 6.679 6.935 567,597 +0.21(+3.17%)
Jan 27, 2016 6.608 6.864 6.473 6.722 969,309 +0.11(+1.72%)
Jan 26, 2016 6.089 6.633 6.089 6.608 639,234 +0.55(+9.04%)
Jan 25, 2016 5.940 6.096 5.826 6.061 559,127 +0.11(+1.79%)
Jan 22, 2016 6.004 6.199 5.897 5.954 895,880 +0.06(+0.96%)
Jan 21, 2016 5.783 6.025 5.748 5.897 908,835 +0.11(+1.97%)
Jan 20, 2016 5.548 5.854 5.435 5.783 1,465,119 +0.15(+2.65%)
Jan 19, 2016 5.655 5.833 5.555 5.634 824,351 +0.00(+0.00%)
Jan 15, 2016 5.420 5.634 5.634 5.634 932,618 +0.05(+0.89%)
Jan 14, 2016 5.691 5.790 5.570 5.584 760,232 -0.07(-1.26%)
Jan 13, 2016 5.940 6.068 5.634 5.655 594,345 -0.28(-4.79%)
Jan 12, 2016 6.046 6.110 5.847 5.940 451,052 -0.07(-1.18%)
Jan 11, 2016 6.089 6.224 5.970 6.011 563,825 -0.04(-0.71%)
Jan 08, 2016 6.587 6.651 5.911 6.053 1,080,814 -0.55(-8.40%)
Jan 07, 2016 6.359 6.978 6.359 6.608 880,984 +0.29(+4.62%)
Jan 06, 2016 6.466 6.466 6.317 6.317 404,719 -0.23(-3.48%)
Jan 05, 2016 6.423 6.566 6.231 6.544 631,754 +0.16(+2.45%)
Jan 04, 2016 6.466 6.530 6.331 6.388 441,481 -0.23(-3.44%)
Dec 31, 2015 6.715 6.615 6.615 6.615 283,553 -0.16(-2.31%)
Dec 30, 2015 6.722 6.829 6.608 6.772 197,364 -0.02(-0.31%)
Dec 29, 2015 6.644 6.793 6.644 6.793 227,362 +0.16(+2.36%)
Dec 28, 2015 6.722 6.751 6.530 6.637 225,003 -0.16(-2.41%)
Dec 24, 2015 6.964 6.800 6.800 6.800 93,908 -0.14(-1.95%)
Dec 23, 2015 6.850 7.028 6.850 6.935 157,808 +0.16(+2.31%)
Dec 22, 2015 6.879 6.943 6.743 6.779 313,407 -0.06(-0.83%)
Dec 21, 2015 6.615 6.836 6.514 6.836 329,846 +0.23(+3.44%)
Dec 18, 2015 6.800 6.900 6.537 6.608 972,784 -0.23(-3.43%)
Dec 17, 2015 7.007 7.035 6.836 6.843 416,625 -0.19(-2.73%)
Dec 16, 2015 6.857 7.092 6.836 7.035 508,090 +0.25(+3.67%)
Dec 15, 2015 6.374 6.886 6.352 6.786 570,928 +0.48(+7.55%)
Dec 14, 2015 6.558 6.622 6.260 6.309 596,145 -0.24(-3.69%)
Dec 11, 2015 6.672 6.672 6.366 6.551 621,357 -0.22(-3.26%)
Dec 10, 2015 6.331 6.779 6.331 6.772 538,034 +0.48(+7.57%)
Dec 09, 2015 6.210 6.359 6.196 6.295 414,024 +0.09(+1.37%)
Dec 08, 2015 6.189 6.242 6.004 6.210 537,515 -0.06(-0.91%)
Dec 07, 2015 6.523 6.544 6.203 6.267 623,267 -0.31(-4.76%)
Dec 04, 2015 6.829 6.836 6.537 6.580 784,159 -0.26(-3.75%)
Dec 03, 2015 6.786 6.935 6.743 6.836 520,392 +0.00(+0.00%)
Dec 02, 2015 6.960 6.995 6.691 6.836 647,199 -0.14(-2.08%)
Dec 01, 2015 7.160 7.174 6.808 6.981 440,295 -0.14(-1.94%)
Nov 30, 2015 7.001 7.133 6.946 7.119 473,826 +0.12(+1.78%)
Nov 27, 2015 6.919 7.022 6.884 6.995 123,163 +0.05(+0.70%)
Nov 25, 2015 6.850 6.946 6.946 6.946 327,342 +0.12(+1.72%)
Nov 24, 2015 6.677 6.836 6.622 6.829 286,096 +0.12(+1.75%)
Nov 23, 2015 6.732 6.732 6.574 6.712 323,459 +0.03(+0.41%)
Nov 20, 2015 6.539 6.698 6.436 6.684 447,935 +0.14(+2.22%)
Nov 19, 2015 6.381 6.553 6.339 6.539 316,389 +0.15(+2.38%)
Nov 18, 2015 6.112 6.415 6.077 6.388 403,636 +0.28(+4.63%)
Nov 17, 2015 6.408 6.408 6.084 6.105 680,713 -0.31(-4.84%)
Nov 16, 2015 6.132 6.456 6.108 6.415 269,528 +0.30(+4.85%)
Nov 13, 2015 6.263 6.325 6.091 6.118 553,982 -0.18(-2.85%)
Nov 12, 2015 6.436 6.470 6.291 6.298 384,655 -0.20(-3.08%)
Nov 11, 2015 6.622 6.622 6.456 6.498 310,033 -0.08(-1.26%)
Nov 10, 2015 6.781 6.870 6.477 6.581 534,314 -0.21(-3.05%)
Nov 09, 2015 6.863 6.912 6.732 6.788 756,797 -0.08(-1.11%)
Nov 06, 2015 6.726 6.863 6.677 6.863 801,462 +0.14(+2.05%)
Nov 05, 2015 6.622 7.133 6.560 6.726 1,353,094 +0.10(+1.46%)
Nov 04, 2015 8.126 8.126 6.553 6.629 2,704,189 -2.41(-26.64%)
Nov 03, 2015 9.098 9.167 8.995 9.036 353,147 -0.12(-1.36%)
Nov 02, 2015 8.891 9.209 8.891 9.161 287,989 +0.26(+2.95%)
Oct 30, 2015 8.988 9.114 8.857 8.898 219,946 -0.13(-1.45%)
Oct 29, 2015 8.919 9.126 8.822 9.029 359,482 +0.05(+0.54%)
Oct 28, 2015 8.526 8.988 8.512 8.981 204,166 +0.45(+5.25%)
Oct 27, 2015 8.816 8.816 8.374 8.533 230,172 -0.30(-3.36%)
Oct 26, 2015 8.781 8.878 8.629 8.829 244,099 +0.02(+0.23%)
Oct 23, 2015 8.602 8.816 8.516 8.809 142,965 +0.23(+2.65%)
Oct 22, 2015 8.705 8.864 8.436 8.581 274,852 -0.03(-0.40%)
Oct 21, 2015 9.105 9.105 8.557 8.616 296,049 -0.49(-5.38%)
Oct 20, 2015 8.926 9.126 8.864 9.105 151,167 +0.14(+1.62%)
Oct 19, 2015 8.995 9.140 8.905 8.960 123,446 -0.10(-1.07%)
Oct 16, 2015 9.023 9.071 8.864 9.057 189,450 +0.06(+0.61%)
Oct 15, 2015 8.595 9.002 8.436 9.002 281,056 +0.41(+4.82%)
Oct 14, 2015 8.802 8.912 8.574 8.588 287,832 -0.18(-2.05%)
Oct 13, 2015 8.947 9.050 8.754 8.767 235,853 -0.19(-2.16%)
Oct 12, 2015 9.085 9.085 8.933 8.960 182,938 -0.13(-1.44%)
Oct 09, 2015 9.209 9.333 9.092 9.092 403,500 -0.10(-1.05%)
Oct 08, 2015 9.016 9.250 8.822 9.188 889,607 +0.21(+2.30%)
Oct 07, 2015 8.995 9.112 8.905 8.981 590,146 +0.00(+0.00%)
Oct 06, 2015 8.843 9.092 8.836 8.981 440,061 +0.17(+1.96%)
Oct 05, 2015 8.402 8.836 8.402 8.809 300,906 +0.50(+5.98%)
Oct 02, 2015 8.181 8.326 8.146 8.312 369,158 +0.05(+0.58%)
Oct 01, 2015 8.347 8.395 8.174 8.264 240,395 -0.08(-0.99%)
Sep 30, 2015 8.402 8.533 8.278 8.347 506,695 -0.01(-0.16%)
Sep 29, 2015 8.547 8.560 8.353 8.360 199,280 -0.21(-2.49%)
Sep 28, 2015 8.802 8.864 8.491 8.574 225,260 -0.26(-2.89%)
Sep 25, 2015 8.967 9.043 8.788 8.829 296,631 -0.12(-1.31%)
Sep 24, 2015 8.857 8.960 8.747 8.947 180,577 +0.02(+0.23%)
Sep 23, 2015 9.092 9.112 8.767 8.926 265,105 -0.10(-1.07%)
Sep 22, 2015 9.319 9.333 8.967 9.023 326,432 -0.38(-4.04%)
Sep 21, 2015 9.512 9.623 9.347 9.402 240,147 -0.07(-0.73%)
Sep 18, 2015 9.505 9.602 9.326 9.471 620,461 -0.20(-2.07%)
Sep 17, 2015 9.574 9.850 9.561 9.671 184,032 +0.08(+0.79%)
Sep 16, 2015 9.623 9.761 9.561 9.595 316,912 +0.01(+0.07%)
Sep 15, 2015 9.567 9.754 9.505 9.588 239,330 -0.01(-0.07%)
Sep 14, 2015 9.726 9.726 9.519 9.595 295,514 -0.12(-1.28%)
Sep 11, 2015 9.699 9.857 9.588 9.719 293,108 -0.01(-0.07%)
Sep 10, 2015 9.774 9.816 9.485 9.726 371,152 -0.07(-0.70%)
Sep 09, 2015 9.802 9.926 9.747 9.795 448,442 +0.04(+0.42%)
Sep 08, 2015 9.602 9.816 9.561 9.754 516,819 +0.28(+2.91%)
Sep 04, 2015 9.402 9.478 9.478 9.478 381,271 -0.06(-0.58%)
Sep 03, 2015 9.161 9.554 9.133 9.533 385,796 +0.39(+4.22%)
Sep 02, 2015 9.512 9.512 9.085 9.147 361,387 -0.19(-2.07%)
Sep 01, 2015 9.590 9.681 9.225 9.340 390,860 -0.40(-4.16%)
Aug 31, 2015 9.515 9.758 9.461 9.745 245,210 +0.16(+1.69%)
Aug 28, 2015 9.576 9.590 9.198 9.583 401,526 +0.00(+0.00%)
Aug 27, 2015 9.610 9.630 9.414 9.583 253,451 +0.07(+0.71%)
Aug 26, 2015 9.576 9.617 9.259 9.515 245,987 +0.13(+1.37%)
Aug 25, 2015 9.988 10.02 9.347 9.387 431,867 -0.31(-3.20%)
Aug 24, 2015 9.583 10.03 9.387 9.698 308,170 -0.40(-3.94%)
Aug 21, 2015 9.961 10.30 9.954 10.10 355,101 -0.04(-0.40%)
Aug 20, 2015 10.04 10.25 10.04 10.14 325,596 -0.02(-0.20%)
Aug 19, 2015 10.18 10.28 10.06 10.16 213,453 -0.13(-1.31%)
Aug 18, 2015 10.37 10.45 10.24 10.29 260,627 -0.16(-1.55%)
Aug 17, 2015 10.35 10.70 10.22 10.45 245,315 +0.02(+0.19%)
Aug 14, 2015 10.14 10.43 10.13 10.43 244,446 +0.26(+2.52%)
Aug 13, 2015 10.31 10.39 10.10 10.18 388,132 -0.15(-1.44%)
Aug 12, 2015 10.22 10.36 10.12 10.33 246,418 +0.00(+0.00%)
Aug 11, 2015 10.20 10.36 10.14 10.33 270,354 +0.05(+0.46%)
Aug 10, 2015 10.20 10.38 10.12 10.28 491,080 +0.11(+1.06%)
Aug 07, 2015 10.53 10.53 10.06 10.17 700,241 -0.43(-4.07%)
Aug 06, 2015 10.00 10.63 10.00 10.60 387,246 +0.35(+3.42%)
Aug 05, 2015 11.07 11.08 9.839 10.25 1,171,236 -1.01(-8.99%)
Aug 04, 2015 10.91 11.44 10.89 11.26 760,498 +0.40(+3.66%)
Aug 03, 2015 11.08 11.12 10.70 10.87 181,754 -0.24(-2.13%)
Jul 31, 2015 10.86 11.18 10.86 11.10 258,387 +0.24(+2.24%)
Jul 30, 2015 10.85 10.90 10.68 10.86 266,623 -0.01(-0.12%)
Jul 29, 2015 10.70 10.95 10.60 10.87 367,041 +0.16(+1.51%)
Jul 28, 2015 10.77 10.89 10.61 10.71 281,297 -0.04(-0.38%)
Jul 27, 2015 10.72 10.81 10.64 10.75 187,112 -0.05(-0.44%)
Jul 24, 2015 11.06 11.09 10.73 10.80 326,382 -0.32(-2.91%)
Jul 23, 2015 11.31 11.33 11.02 11.12 248,777 -0.18(-1.55%)
Jul 22, 2015 11.20 11.35 11.10 11.30 243,056 +0.08(+0.72%)
Jul 21, 2015 11.48 11.61 11.16 11.22 207,164 -0.24(-2.06%)
Jul 20, 2015 11.53 11.53 11.39 11.45 233,092 -0.10(-0.88%)
Jul 17, 2015 11.59 11.62 11.49 11.55 229,863 -0.05(-0.41%)
Jul 16, 2015 11.68 11.82 11.60 11.60 285,261 -0.05(-0.41%)
Jul 15, 2015 11.61 11.65 11.49 11.65 406,965 +0.02(+0.17%)
Jul 14, 2015 11.48 11.65 11.40 11.63 322,692 +0.15(+1.29%)
Jul 13, 2015 12.15 12.28 11.42 11.48 477,415 -0.60(-4.97%)
Jul 10, 2015 11.64 12.14 11.64 12.08 387,619 +0.54(+4.68%)
Jul 09, 2015 11.78 11.78 11.40 11.54 339,493 -0.08(-0.70%)
Jul 08, 2015 11.78 11.88 11.57 11.62 265,661 -0.23(-1.94%)
Jul 07, 2015 11.82 11.89 11.65 11.85 326,017 +0.03(+0.23%)
Jul 06, 2015 11.97 12.08 11.76 11.82 235,735 -0.23(-1.90%)
Jul 02, 2015 12.18 12.05 12.05 12.05 284,510 -0.13(-1.05%)
Jul 01, 2015 12.56 12.63 12.09 12.18 366,093 -0.31(-2.49%)
Jun 30, 2015 12.55 12.59 12.41 12.49 381,520 +0.07(+0.60%)
Jun 29, 2015 12.81 12.90 12.41 12.42 300,779 -0.52(-4.02%)
Jun 26, 2015 12.78 12.96 12.70 12.94 518,072 +0.15(+1.16%)
Jun 25, 2015 13.04 13.14 12.71 12.79 486,005 -0.23(-1.76%)
Jun 24, 2015 13.06 13.27 13.00 13.02 354,591 -0.11(-0.82%)
Jun 23, 2015 12.91 13.15 12.90 13.13 474,576 +0.22(+1.73%)
Jun 22, 2015 12.90 13.02 12.82 12.90 250,404 +0.09(+0.68%)
Jun 19, 2015 12.84 12.96 12.73 12.82 531,136 -0.03(-0.21%)
Jun 18, 2015 12.71 12.90 12.69 12.84 218,912 +0.13(+1.06%)
Jun 17, 2015 12.81 12.84 12.66 12.71 283,573 -0.10(-0.79%)
Jun 16, 2015 12.77 12.88 12.69 12.81 253,357 +0.02(+0.16%)
Jun 15, 2015 13.17 13.25 12.75 12.79 447,024 -0.49(-3.71%)
Jun 12, 2015 13.42 13.60 13.23 13.28 585,084 -0.16(-1.21%)
Jun 11, 2015 13.63 13.75 13.36 13.44 400,394 -0.20(-1.43%)
Jun 10, 2015 13.95 14.05 13.63 13.64 498,781 -0.18(-1.32%)
Jun 09, 2015 13.89 14.13 13.42 13.82 980,841 +0.67(+5.08%)
Jun 08, 2015 13.23 13.28 13.03 13.15 465,688 -0.07(-0.56%)
Jun 05, 2015 13.33 13.36 13.13 13.23 373,936 -0.13(-1.01%)
Jun 04, 2015 13.53 13.60 13.23 13.36 286,239 -0.16(-1.20%)
Jun 03, 2015 13.56 13.57 13.39 13.52 252,044 +0.03(+0.20%)
Jun 02, 2015 13.49 13.64 13.38 13.50 211,139 +0.00(+0.00%)
Jun 01, 2015 13.68 13.68 13.36 13.50 236,004 -0.10(-0.73%)
May 29, 2015 13.76 13.78 13.43 13.60 243,721 -0.17(-1.21%)
May 28, 2015 13.89 14.06 13.66 13.76 172,476 -0.19(-1.33%)
May 27, 2015 13.82 13.98 13.68 13.95 158,296 +0.14(+1.01%)
May 26, 2015 14.00 14.04 13.76 13.81 229,034 -0.18(-1.28%)
May 22, 2015 14.04 13.99 13.99 13.99 229,361 -0.04(-0.28%)
May 21, 2015 14.14 14.28 13.98 14.03 132,471 -0.09(-0.66%)
May 20, 2015 14.09 14.18 13.98 14.12 239,919 +0.06(+0.43%)
May 19, 2015 14.08 14.19 13.97 14.06 270,889 -0.01(-0.09%)
May 18, 2015 14.04 14.19 13.94 14.08 350,140 -0.02(-0.14%)
May 15, 2015 14.13 14.24 13.99 14.10 424,693 -0.03(-0.19%)
May 14, 2015 13.96 14.17 13.86 14.12 401,825 +0.25(+1.82%)
May 13, 2015 13.82 13.93 13.62 13.87 454,601 +0.11(+0.77%)
May 12, 2015 13.93 13.97 13.74 13.76 315,772 -0.21(-1.52%)
May 11, 2015 14.14 14.33 13.96 13.98 270,994 -0.24(-1.68%)
May 08, 2015 14.18 14.28 14.00 14.22 259,573 +0.14(+0.99%)
May 07, 2015 14.29 14.34 13.93 14.08 313,213 -0.25(-1.76%)
May 06, 2015 14.40 14.59 14.11 14.33 329,888 -0.05(-0.32%)
May 05, 2015 14.57 14.62 14.28 14.37 239,188 -0.17(-1.19%)
May 04, 2015 14.57 14.71 14.40 14.55 277,555 +0.01(+0.09%)
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.