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

Quad Graphics Inc (NY: QUAD )

4.510 -0.030 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 9.272 9.338 9.124 9.235 212,919 +0.00(+0.00%)
Apr 28, 2016 9.566 9.617 9.205 9.235 171,490 -0.36(-3.76%)
Apr 27, 2016 9.566 9.735 9.529 9.595 337,437 +0.06(+0.62%)
Apr 26, 2016 9.448 9.581 9.345 9.537 255,246 +0.13(+1.33%)
Apr 25, 2016 9.382 9.478 9.242 9.411 301,564 +0.03(+0.31%)
Apr 22, 2016 9.316 9.456 9.279 9.382 311,842 +0.01(+0.08%)
Apr 21, 2016 9.537 9.735 9.345 9.375 313,780 -0.06(-0.62%)
Apr 20, 2016 9.375 9.559 9.334 9.434 202,382 +0.10(+1.02%)
Apr 19, 2016 9.411 9.470 9.235 9.338 160,440 +0.07(+0.71%)
Apr 18, 2016 9.250 9.356 9.080 9.272 189,301 +0.02(+0.24%)
Apr 15, 2016 9.191 9.367 9.066 9.250 209,803 +0.01(+0.08%)
Apr 14, 2016 9.213 9.279 9.128 9.242 180,436 +0.01(+0.16%)
Apr 13, 2016 9.169 9.294 8.793 9.227 449,170 +0.05(+0.56%)
Apr 12, 2016 8.779 9.316 8.764 9.176 456,372 +0.40(+4.53%)
Apr 11, 2016 9.021 9.205 8.742 8.779 285,324 -0.18(-2.05%)
Apr 08, 2016 9.073 9.198 8.918 8.963 152,027 -0.01(-0.08%)
Apr 07, 2016 9.191 9.242 8.705 8.970 361,395 -0.26(-2.87%)
Apr 06, 2016 9.021 9.279 8.985 9.235 172,944 +0.21(+2.37%)
Apr 05, 2016 9.235 9.294 9.007 9.021 217,659 -0.26(-2.85%)
Apr 04, 2016 9.375 9.476 9.139 9.286 365,992 -0.11(-1.17%)
Apr 01, 2016 9.375 9.419 9.147 9.397 239,070 -0.13(-1.31%)
Mar 31, 2016 9.765 9.765 9.485 9.522 274,103 -0.24(-2.49%)
Mar 30, 2016 9.286 9.801 9.286 9.765 513,068 +0.46(+4.90%)
Mar 29, 2016 9.088 9.338 8.837 9.308 496,201 +0.25(+2.76%)
Mar 28, 2016 9.345 9.437 8.992 9.058 322,498 -0.26(-2.84%)
Mar 24, 2016 9.051 9.323 9.323 9.323 265,410 +0.18(+2.01%)
Mar 23, 2016 9.397 9.456 9.130 9.139 244,232 -0.29(-3.12%)
Mar 22, 2016 9.595 9.660 9.360 9.434 220,863 -0.24(-2.44%)
Mar 21, 2016 9.919 9.934 9.647 9.669 266,816 -0.35(-3.45%)
Mar 18, 2016 10.07 10.22 9.757 10.01 628,850 +0.00(+0.00%)
Mar 17, 2016 9.551 10.10 9.551 10.01 371,665 +0.40(+4.21%)
Mar 16, 2016 9.419 9.655 9.419 9.610 261,622 +0.15(+1.56%)
Mar 15, 2016 9.353 9.522 9.198 9.463 350,473 -0.06(-0.62%)
Mar 14, 2016 9.595 9.676 9.389 9.522 340,882 -0.14(-1.45%)
Mar 11, 2016 9.691 9.813 9.485 9.662 336,533 +0.05(+0.54%)
Mar 10, 2016 9.684 9.735 9.353 9.610 414,927 -0.01(-0.08%)
Mar 09, 2016 9.559 9.787 9.551 9.617 422,004 +0.12(+1.24%)
Mar 08, 2016 9.559 9.669 9.345 9.500 613,779 -0.13(-1.38%)
Mar 07, 2016 9.426 9.698 9.383 9.632 468,878 +0.22(+2.35%)
Mar 04, 2016 9.485 9.636 9.264 9.411 564,328 -0.08(-0.85%)
Mar 03, 2016 9.308 9.529 9.191 9.492 500,854 +0.26(+2.79%)
Mar 02, 2016 9.177 9.414 9.084 9.235 530,714 +0.06(+0.63%)
Mar 01, 2016 9.185 9.280 8.940 9.177 408,963 +0.08(+0.87%)
Feb 29, 2016 8.775 9.177 8.717 9.098 612,975 +0.33(+3.77%)
Feb 26, 2016 8.387 8.782 8.387 8.768 654,023 +0.40(+4.81%)
Feb 25, 2016 8.322 8.538 8.193 8.365 582,070 +0.13(+1.57%)
Feb 24, 2016 7.790 8.272 7.593 8.236 574,168 +0.43(+5.52%)
Feb 23, 2016 8.027 8.336 7.639 7.805 547,311 +0.11(+1.50%)
Feb 22, 2016 7.575 7.783 7.575 7.690 311,869 +0.18(+2.39%)
Feb 19, 2016 7.639 7.740 7.481 7.510 310,310 -0.15(-1.97%)
Feb 18, 2016 7.726 7.754 7.531 7.661 496,358 -0.05(-0.65%)
Feb 17, 2016 7.546 7.862 7.485 7.711 519,233 +0.33(+4.48%)
Feb 16, 2016 7.273 7.395 6.899 7.381 412,531 +0.19(+2.60%)
Feb 12, 2016 7.072 7.194 7.194 7.194 355,799 +0.12(+1.73%)
Feb 11, 2016 6.842 7.136 6.827 7.072 455,797 +0.05(+0.72%)
Feb 10, 2016 6.942 7.208 6.892 7.021 363,071 +0.13(+1.88%)
Feb 09, 2016 6.791 7.036 6.741 6.892 557,192 +0.00(+0.00%)
Feb 08, 2016 7.007 7.111 6.748 6.892 529,090 -0.23(-3.23%)
Feb 05, 2016 7.187 7.309 7.115 7.122 363,647 -0.08(-1.10%)
Feb 04, 2016 7.021 7.417 7.021 7.201 656,410 +0.19(+2.66%)
Feb 03, 2016 7.072 7.086 6.834 7.014 303,883 -0.01(-0.10%)
Feb 02, 2016 7.064 7.100 6.827 7.021 359,241 -0.13(-1.81%)
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.