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

Quad Graphics Inc (NY: QUAD )

4.920 -0.040 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 30, 2012 8.670 8.718 8.414 8.451 241,105 -0.09(-1.00%)
Mar 29, 2012 8.657 8.706 8.433 8.536 282,778 -0.22(-2.50%)
Mar 28, 2012 8.840 8.840 8.621 8.755 282,191 -0.10(-1.17%)
Mar 27, 2012 9.004 9.028 8.779 8.858 124,129 -0.15(-1.62%)
Mar 26, 2012 8.761 9.004 8.670 9.004 249,275 +0.34(+3.93%)
Mar 23, 2012 8.524 8.688 8.499 8.664 183,686 +0.13(+1.50%)
Mar 22, 2012 8.706 8.743 8.390 8.536 416,949 -0.27(-3.11%)
Mar 21, 2012 9.010 9.071 8.761 8.809 316,612 -0.17(-1.90%)
Mar 20, 2012 8.834 9.180 8.834 8.980 560,568 +0.05(+0.54%)
Mar 19, 2012 9.259 9.296 8.870 8.931 501,107 -0.37(-3.99%)
Mar 16, 2012 8.816 9.320 8.676 9.302 875,239 +0.55(+6.32%)
Mar 15, 2012 8.718 8.901 8.609 8.749 374,016 +0.04(+0.49%)
Mar 14, 2012 8.585 8.828 8.518 8.706 882,974 +0.09(+1.06%)
Mar 13, 2012 8.445 8.712 8.445 8.615 815,214 +0.24(+2.90%)
Mar 12, 2012 8.165 8.426 8.116 8.372 1,209,532 +0.19(+2.38%)
Mar 09, 2012 7.964 8.311 7.898 8.177 417,132 +0.24(+2.99%)
Mar 08, 2012 7.709 7.988 7.618 7.940 451,351 +0.13(+1.71%)
Mar 07, 2012 7.660 7.846 7.660 7.806 481,362 +0.16(+2.15%)
Mar 06, 2012 7.533 7.654 7.448 7.642 418,499 +0.04(+0.48%)
Mar 05, 2012 7.812 7.812 7.533 7.606 932,478 -0.24(-3.10%)
Mar 02, 2012 8.700 8.700 7.837 7.849 1,549,075 -0.90(-10.28%)
Mar 01, 2012 9.186 9.424 8.737 8.749 936,572 -0.35(-3.87%)
Feb 29, 2012 8.816 10.07 8.621 9.101 1,653,863 +1.16(+14.54%)
Feb 28, 2012 8.153 8.153 7.910 7.946 253,065 -0.20(-2.46%)
Feb 27, 2012 7.946 8.165 7.910 8.147 155,395 +0.12(+1.44%)
Feb 24, 2012 8.074 8.232 7.922 8.031 376,380 -0.05(-0.60%)
Feb 23, 2012 7.964 8.135 7.904 8.080 304,663 +0.17(+2.15%)
Feb 22, 2012 8.341 8.502 7.904 7.910 282,680 -0.44(-5.31%)
Feb 21, 2012 8.426 8.591 8.311 8.354 272,100 -0.02(-0.29%)
Feb 17, 2012 8.536 8.603 8.360 8.378 182,912 -0.12(-1.36%)
Feb 16, 2012 8.256 8.664 8.147 8.493 360,054 +0.24(+2.87%)
Feb 15, 2012 8.585 8.676 8.202 8.256 335,436 -0.26(-3.00%)
Feb 14, 2012 9.083 9.083 8.439 8.512 415,530 -0.60(-6.54%)
Feb 13, 2012 9.120 9.223 9.065 9.107 454,035 +0.09(+1.01%)
Feb 10, 2012 9.235 9.235 8.876 9.016 581,124 -0.12(-1.33%)
Feb 09, 2012 8.463 9.180 8.451 9.138 603,075 +0.70(+8.29%)
Feb 08, 2012 8.299 8.694 8.293 8.439 426,128 +0.15(+1.76%)
Feb 07, 2012 8.056 8.433 7.885 8.293 395,524 +0.25(+3.10%)
Feb 06, 2012 7.606 8.104 7.563 8.043 561,616 +0.41(+5.33%)
Feb 03, 2012 7.417 7.709 7.363 7.636 644,367 +0.35(+4.75%)
Feb 02, 2012 7.259 7.363 7.168 7.290 437,916 +0.05(+0.76%)
Feb 01, 2012 7.229 7.363 7.131 7.235 488,313 +0.09(+1.28%)
Jan 31, 2012 7.235 7.296 7.059 7.144 586,937 -0.02(-0.25%)
Jan 30, 2012 7.125 7.344 6.840 7.162 716,652 -0.01(-0.17%)
Jan 27, 2012 7.612 7.660 7.034 7.174 908,260 -0.48(-6.27%)
Jan 26, 2012 7.928 8.001 7.539 7.654 313,956 -0.22(-2.85%)
Jan 25, 2012 7.752 7.946 7.752 7.879 224,830 +0.10(+1.25%)
Jan 24, 2012 7.873 7.916 7.752 7.782 414,145 -0.17(-2.14%)
Jan 23, 2012 8.074 8.116 7.952 7.952 230,526 -0.15(-1.80%)
Jan 20, 2012 8.074 8.195 8.025 8.098 201,134 +0.01(+0.08%)
Jan 19, 2012 8.214 8.262 8.037 8.092 239,715 -0.04(-0.52%)
Jan 18, 2012 7.964 8.250 7.964 8.135 471,904 +0.18(+2.22%)
Jan 17, 2012 8.949 8.949 7.904 7.958 787,803 -0.89(-10.03%)
Jan 13, 2012 8.864 8.980 8.591 8.846 187,436 -0.21(-2.35%)
Jan 12, 2012 9.010 9.089 8.664 9.059 696,717 +0.12(+1.29%)
Jan 11, 2012 9.180 9.338 8.907 8.943 479,416 -0.29(-3.16%)
Jan 10, 2012 8.816 9.272 8.761 9.235 620,943 +0.54(+6.22%)
Jan 09, 2012 8.949 8.949 8.615 8.694 191,627 -0.18(-2.05%)
Jan 06, 2012 8.998 9.138 8.852 8.876 223,583 -0.10(-1.08%)
Jan 05, 2012 9.259 9.259 8.931 8.974 145,888 -0.34(-3.66%)
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.