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 (%)
May 28, 2021 3.358 3.358 3.200 3.279 153,034 -0.03(-0.90%)
May 27, 2021 3.279 3.418 3.220 3.309 271,290 +0.09(+2.77%)
May 26, 2021 3.249 3.259 3.175 3.220 205,822 +0.00(+0.00%)
May 25, 2021 3.408 3.428 3.215 3.220 266,008 -0.18(-5.25%)
May 24, 2021 3.408 3.462 3.348 3.398 297,856 +0.01(+0.29%)
May 21, 2021 3.467 3.467 3.299 3.388 202,446 +0.01(+0.29%)
May 20, 2021 3.319 3.467 3.279 3.378 272,610 +0.10(+3.02%)
May 19, 2021 3.408 3.408 3.249 3.279 350,181 -0.18(-5.16%)
May 18, 2021 3.715 3.715 3.447 3.457 591,272 -0.25(-6.68%)
May 17, 2021 3.576 3.745 3.477 3.705 361,305 +0.09(+2.47%)
May 14, 2021 3.249 3.655 3.200 3.616 909,935 +0.39(+11.96%)
May 13, 2021 2.972 3.249 2.972 3.229 297,071 +0.29(+9.76%)
May 12, 2021 3.012 3.081 2.922 2.942 239,683 -0.05(-1.66%)
May 11, 2021 3.091 3.130 2.992 2.992 227,104 -0.19(-5.92%)
May 10, 2021 3.220 3.259 3.051 3.180 251,445 +0.01(+0.31%)
May 07, 2021 3.160 3.210 3.091 3.170 384,649 +0.05(+1.59%)
May 06, 2021 3.517 3.556 3.081 3.121 300,593 -0.44(-12.26%)
May 05, 2021 3.576 3.844 3.279 3.556 466,416 -0.01(-0.28%)
May 04, 2021 3.626 3.705 3.537 3.566 290,701 -0.11(-2.96%)
May 03, 2021 3.596 3.685 3.537 3.675 170,263 +0.11(+3.06%)
Apr 30, 2021 3.675 3.735 3.517 3.566 256,198 -0.20(-5.26%)
Apr 29, 2021 3.844 3.844 3.675 3.764 256,862 -0.05(-1.30%)
Apr 28, 2021 3.725 3.824 3.675 3.814 192,298 +0.07(+1.85%)
Apr 27, 2021 3.764 3.809 3.695 3.745 143,419 -0.04(-1.05%)
Apr 26, 2021 3.794 3.883 3.735 3.784 120,156 +0.01(+0.26%)
Apr 23, 2021 3.784 3.834 3.695 3.774 135,872 +0.02(+0.53%)
Apr 22, 2021 3.824 3.923 3.745 3.755 180,245 -0.06(-1.56%)
Apr 21, 2021 3.705 3.814 3.655 3.814 186,810 +0.09(+2.39%)
Apr 20, 2021 3.794 3.794 3.596 3.725 285,314 -0.07(-1.83%)
Apr 19, 2021 3.705 3.834 3.596 3.794 328,170 +0.05(+1.32%)
Apr 16, 2021 3.834 3.844 3.699 3.745 117,197 -0.04(-1.05%)
Apr 15, 2021 3.903 3.903 3.665 3.784 295,128 -0.04(-1.04%)
Apr 14, 2021 3.794 3.963 3.774 3.824 173,285 +0.02(+0.52%)
Apr 13, 2021 3.784 3.824 3.646 3.804 245,573 -0.03(-0.78%)
Apr 12, 2021 3.774 3.909 3.755 3.834 241,609 +0.07(+1.84%)
Apr 09, 2021 3.725 3.794 3.685 3.764 238,432 +0.02(+0.53%)
Apr 08, 2021 3.725 3.774 3.636 3.745 342,344 +0.03(+0.80%)
Apr 07, 2021 3.774 3.804 3.646 3.715 355,528 -0.08(-2.09%)
Apr 06, 2021 3.616 3.794 3.601 3.794 215,629 +0.17(+4.64%)
Apr 05, 2021 3.804 3.804 3.477 3.626 359,337 -0.14(-3.68%)
Apr 01, 2021 3.537 3.868 3.527 3.764 270,634 +0.27(+7.65%)
Mar 31, 2021 3.596 3.606 3.338 3.497 538,550 -0.10(-2.75%)
Mar 30, 2021 3.725 3.794 3.566 3.596 245,452 +0.01(+0.28%)
Mar 29, 2021 3.903 3.933 3.517 3.586 374,446 -0.41(-10.17%)
Mar 26, 2021 3.953 4.091 3.878 3.992 161,512 +0.11(+2.81%)
Mar 25, 2021 4.012 4.091 3.824 3.883 291,981 -0.17(-4.16%)
Mar 24, 2021 4.141 4.428 4.052 4.052 244,251 -0.06(-1.45%)
Mar 23, 2021 4.537 4.616 4.101 4.111 324,775 -0.47(-10.17%)
Mar 22, 2021 4.488 4.651 4.448 4.577 237,072 +0.09(+1.99%)
Mar 19, 2021 4.725 4.884 4.398 4.488 1,995,989 -0.25(-5.23%)
Mar 18, 2021 4.953 5.052 4.715 4.735 213,925 -0.24(-4.78%)
Mar 17, 2021 5.072 5.082 4.864 4.973 261,918 -0.17(-3.28%)
Mar 16, 2021 5.449 5.449 5.042 5.141 371,223 -0.24(-4.42%)
Mar 15, 2021 5.439 5.488 5.221 5.379 323,427 -0.02(-0.37%)
Mar 12, 2021 5.429 5.518 5.260 5.399 284,261 -0.08(-1.45%)
Mar 11, 2021 5.369 5.488 5.290 5.478 184,594 +0.19(+3.56%)
Mar 10, 2021 5.310 5.508 5.151 5.290 215,913 +0.03(+0.56%)
Mar 09, 2021 5.349 5.478 5.161 5.260 206,966 -0.03(-0.56%)
Mar 08, 2021 5.062 5.340 4.983 5.290 252,433 +0.28(+5.53%)
Mar 05, 2021 4.973 5.141 4.721 5.013 193,007 +0.09(+1.81%)
Mar 04, 2021 4.993 5.082 4.686 4.923 266,235 -0.10(-1.97%)
Mar 03, 2021 4.963 5.141 4.844 5.023 146,047 +0.07(+1.40%)
Mar 02, 2021 4.735 5.082 4.735 4.953 217,919 +0.19(+3.95%)
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.