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 (%)
Apr 30, 2012 7.995 8.195 7.952 8.171 205,197 +0.18(+2.21%)
Apr 27, 2012 7.946 8.001 7.794 7.995 210,097 +0.08(+1.00%)
Apr 26, 2012 7.818 8.062 7.758 7.916 651,790 +0.06(+0.77%)
Apr 25, 2012 7.867 8.147 7.739 7.855 632,560 +0.01(+0.16%)
Apr 24, 2012 7.758 7.867 7.721 7.843 156,621 +0.13(+1.65%)
Apr 23, 2012 7.502 7.757 7.448 7.715 549,573 +0.04(+0.55%)
Apr 20, 2012 7.855 7.928 7.654 7.673 296,305 -0.09(-1.10%)
Apr 19, 2012 7.691 8.019 7.691 7.758 310,286 +0.11(+1.43%)
Apr 18, 2012 7.527 7.715 7.527 7.648 263,144 +0.04(+0.48%)
Apr 17, 2012 7.630 7.733 7.594 7.612 379,513 +0.05(+0.64%)
Apr 16, 2012 7.715 7.715 7.448 7.563 400,804 -0.08(-1.03%)
Apr 13, 2012 7.648 7.843 7.502 7.642 557,060 -0.07(-0.95%)
Apr 12, 2012 7.581 7.770 7.448 7.715 264,787 +0.15(+2.01%)
Apr 11, 2012 7.600 7.624 7.478 7.563 246,150 +0.08(+1.06%)
Apr 10, 2012 7.794 7.827 7.478 7.484 354,336 -0.30(-3.83%)
Apr 09, 2012 7.885 7.940 7.782 7.782 388,779 -0.26(-3.25%)
Apr 05, 2012 8.056 8.080 7.934 8.043 541,444 -0.03(-0.38%)
Apr 04, 2012 8.159 8.268 8.037 8.074 426,026 -0.23(-2.78%)
Apr 03, 2012 8.475 8.475 8.262 8.305 400,952 -0.20(-2.36%)
Apr 02, 2012 8.414 8.657 8.378 8.505 319,048 +0.05(+0.65%)
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%)
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.