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

Quad Graphics Inc (NY: QUAD )

4.960 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 28, 2019 7.168 7.208 7.015 7.087 596,804 -0.09(-1.25%)
Jun 27, 2019 6.800 7.176 6.720 7.176 856,086 +0.38(+5.53%)
Jun 26, 2019 6.979 6.979 6.469 6.800 1,211,956 +0.03(+0.40%)
Jun 25, 2019 7.185 7.185 6.737 6.773 1,134,753 -0.33(-4.67%)
Jun 24, 2019 8.081 8.086 7.087 7.105 1,687,357 -1.07(-13.05%)
Jun 21, 2019 8.726 8.870 7.830 8.171 2,374,382 -0.56(-6.37%)
Jun 20, 2019 8.798 8.910 8.664 8.726 815,413 +0.06(+0.72%)
Jun 19, 2019 8.511 8.691 8.314 8.664 857,059 +0.17(+2.00%)
Jun 18, 2019 8.386 8.655 8.377 8.493 155,699 +0.14(+1.72%)
Jun 17, 2019 8.305 8.359 8.108 8.350 292,394 +0.03(+0.32%)
Jun 14, 2019 8.359 8.431 8.261 8.323 192,535 -0.08(-0.96%)
Jun 13, 2019 8.305 8.440 8.270 8.404 321,131 +0.11(+1.30%)
Jun 12, 2019 8.440 8.440 8.234 8.296 196,755 -0.15(-1.80%)
Jun 11, 2019 8.395 8.637 8.377 8.449 291,050 +0.16(+1.95%)
Jun 10, 2019 8.162 8.538 8.162 8.287 321,116 +0.20(+2.44%)
Jun 07, 2019 7.992 8.225 7.912 8.090 294,216 +0.16(+2.03%)
Jun 06, 2019 8.063 8.108 7.830 7.929 362,793 -0.12(-1.45%)
Jun 05, 2019 8.207 8.304 7.964 8.046 601,517 -0.13(-1.54%)
Jun 04, 2019 7.795 8.189 7.795 8.171 353,750 +0.48(+6.29%)
Jun 03, 2019 7.517 7.759 7.427 7.687 513,391 +0.19(+2.51%)
May 31, 2019 7.615 7.624 7.427 7.499 506,619 -0.21(-2.67%)
May 30, 2019 7.866 8.001 7.687 7.705 373,370 -0.13(-1.71%)
May 29, 2019 7.875 7.875 7.669 7.839 555,396 -0.04(-0.46%)
May 28, 2019 8.314 8.314 7.866 7.875 388,664 -0.43(-5.18%)
May 24, 2019 8.422 8.422 8.162 8.305 284,394 -0.02(-0.22%)
May 23, 2019 8.646 8.646 8.243 8.323 613,315 -0.41(-4.72%)
May 22, 2019 9.004 9.027 8.717 8.735 491,499 -0.26(-2.89%)
May 21, 2019 8.959 9.013 8.807 8.995 376,319 +0.12(+1.31%)
May 20, 2019 8.834 8.941 8.628 8.879 403,214 -0.06(-0.70%)
May 17, 2019 9.228 9.228 8.735 8.941 865,461 -0.37(-3.95%)
May 16, 2019 9.396 9.500 9.257 9.309 565,173 -0.09(-0.93%)
May 15, 2019 9.135 9.422 9.041 9.396 650,189 +0.19(+2.08%)
May 14, 2019 9.048 9.291 8.895 9.204 625,065 +0.16(+1.73%)
May 13, 2019 9.291 9.291 8.995 9.048 426,713 -0.44(-4.68%)
May 10, 2019 9.579 9.605 9.396 9.492 293,410 -0.09(-0.91%)
May 09, 2019 9.448 9.675 9.226 9.579 360,830 +0.13(+1.38%)
May 08, 2019 9.544 9.640 9.309 9.448 556,467 -0.10(-1.00%)
May 07, 2019 9.675 9.831 9.474 9.544 775,074 -0.21(-2.14%)
May 06, 2019 9.587 9.849 9.483 9.753 931,601 +0.04(+0.45%)
May 03, 2019 9.291 9.805 9.287 9.709 537,899 +0.46(+4.99%)
May 02, 2019 9.587 9.614 8.865 9.248 1,073,182 -0.35(-3.63%)
May 01, 2019 10.51 10.74 9.535 9.596 1,448,490 -1.04(-9.75%)
Apr 30, 2019 10.64 10.71 10.39 10.63 323,983 -0.03(-0.33%)
Apr 29, 2019 10.43 10.74 10.43 10.67 299,673 +0.22(+2.08%)
Apr 26, 2019 10.12 10.51 10.07 10.45 333,373 +0.38(+3.81%)
Apr 25, 2019 10.86 10.96 10.03 10.07 610,996 -0.88(-8.03%)
Apr 24, 2019 10.77 11.03 10.70 10.95 453,182 +0.24(+2.28%)
Apr 23, 2019 10.58 10.81 10.35 10.70 438,215 +0.11(+1.07%)
Apr 22, 2019 11.04 11.04 10.57 10.59 406,929 -0.42(-3.80%)
Apr 18, 2019 10.90 11.19 10.86 11.01 583,374 +0.03(+0.24%)
Apr 17, 2019 10.88 11.22 10.85 10.98 360,085 +0.16(+1.45%)
Apr 16, 2019 10.83 10.86 10.69 10.82 429,373 +0.04(+0.40%)
Apr 15, 2019 11.07 11.15 10.72 10.78 454,136 -0.29(-2.60%)
Apr 12, 2019 10.90 11.14 10.90 11.07 213,942 +0.19(+1.76%)
Apr 11, 2019 10.79 10.97 10.74 10.88 161,830 +0.12(+1.13%)
Apr 10, 2019 10.80 10.80 10.65 10.75 245,310 +0.03(+0.32%)
Apr 09, 2019 10.91 10.95 10.71 10.72 554,987 -0.29(-2.61%)
Apr 08, 2019 10.79 11.02 10.75 11.01 377,981 +0.14(+1.28%)
Apr 05, 2019 10.75 10.91 10.62 10.87 316,607 +0.10(+0.89%)
Apr 04, 2019 10.55 10.80 10.42 10.77 487,811 +0.23(+2.15%)
Apr 03, 2019 10.84 10.96 10.51 10.55 448,485 -0.17(-1.63%)
Apr 02, 2019 10.62 10.78 10.55 10.72 530,872 +0.15(+1.40%)
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.