Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad Graphics Inc (NY: QUAD )

4.630 +0.040 (+0.87%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2012 7.155 7.215 6.981 7.065 593,487 -0.02(-0.25%)
Jan 30, 2012 7.047 7.263 6.764 7.083 724,650 -0.01(-0.17%)
Jan 27, 2012 7.528 7.576 6.957 7.095 918,397 -0.48(-6.27%)
Jan 26, 2012 7.840 7.913 7.456 7.570 317,460 -0.22(-2.85%)
Jan 25, 2012 7.666 7.858 7.666 7.792 227,339 +0.10(+1.25%)
Jan 24, 2012 7.786 7.828 7.666 7.696 418,767 -0.17(-2.14%)
Jan 23, 2012 7.985 8.027 7.864 7.864 233,099 -0.14(-1.80%)
Jan 20, 2012 7.985 8.105 7.937 8.009 203,379 +0.01(+0.08%)
Jan 19, 2012 8.123 8.171 7.949 8.003 242,391 -0.04(-0.52%)
Jan 18, 2012 7.877 8.159 7.877 8.045 477,171 +0.17(+2.22%)
Jan 17, 2012 8.851 8.851 7.816 7.870 796,596 -0.88(-10.03%)
Jan 13, 2012 8.766 8.881 8.496 8.748 189,528 -0.21(-2.35%)
Jan 12, 2012 8.911 8.989 8.568 8.959 704,492 +0.11(+1.29%)
Jan 11, 2012 9.079 9.235 8.808 8.845 484,767 -0.29(-3.16%)
Jan 10, 2012 8.718 9.169 8.664 9.133 627,873 +0.54(+6.22%)
Jan 09, 2012 8.851 8.851 8.520 8.598 193,766 -0.18(-2.05%)
Jan 06, 2012 8.899 9.037 8.754 8.778 226,078 -0.10(-1.08%)
Jan 05, 2012 9.157 9.157 8.832 8.875 147,517 -0.34(-3.66%)
Jan 04, 2012 9.921 9.921 9.115 9.211 407,221 +0.59(+6.83%)
Dec 30, 2011 8.622 9.133 8.592 8.622 275,137 -0.05(-0.55%)
Dec 29, 2011 8.610 8.881 8.520 8.670 221,922 +0.09(+1.05%)
Dec 28, 2011 8.634 8.712 8.421 8.580 209,476 -0.05(-0.56%)
Dec 27, 2011 8.418 8.670 8.310 8.628 256,870 +0.11(+1.34%)
Dec 23, 2011 8.604 8.604 8.400 8.514 107,095 +0.07(+0.85%)
Dec 21, 2011 8.279 8.556 8.195 8.442 392,699 +0.07(+0.86%)
Dec 20, 2011 8.424 8.424 8.177 8.370 410,104 +0.21(+2.58%)
Dec 19, 2011 8.658 8.802 8.117 8.159 283,501 -0.46(-5.30%)
Dec 16, 2011 8.255 8.670 8.105 8.616 669,576 +0.41(+5.06%)
Dec 15, 2011 8.520 8.520 8.117 8.201 276,636 -0.12(-1.45%)
Dec 14, 2011 8.063 8.466 8.063 8.321 491,840 +0.19(+2.37%)
Dec 13, 2011 8.851 8.935 8.066 8.129 225,544 -0.64(-7.33%)
Dec 12, 2011 9.109 9.253 8.688 8.772 271,654 -0.49(-5.32%)
Dec 09, 2011 8.712 9.368 8.712 9.265 227,439 +0.60(+6.94%)
Dec 08, 2011 9.722 9.722 8.634 8.664 236,565 -1.12(-11.43%)
Dec 07, 2011 9.782 9.849 9.452 9.782 210,913 -0.06(-0.61%)
Dec 06, 2011 10.08 10.18 9.572 9.843 234,509 -0.32(-3.19%)
Dec 05, 2011 9.939 10.26 9.849 10.17 380,631 +0.44(+4.58%)
Dec 02, 2011 9.897 9.945 9.494 9.722 310,145 +0.01(+0.12%)
Dec 01, 2011 9.831 10.10 9.674 9.710 607,661 +0.08(+0.81%)
Nov 30, 2011 9.428 9.698 9.344 9.632 2,234,328 +0.61(+6.73%)
Nov 29, 2011 9.193 9.193 8.772 9.025 334,436 -0.15(-1.64%)
Nov 28, 2011 8.249 9.214 8.201 9.175 468,458 +1.15(+14.31%)
Nov 25, 2011 8.105 8.622 8.003 8.027 128,580 -0.12(-1.48%)
Nov 23, 2011 8.376 8.376 7.991 8.147 248,330 -0.31(-3.70%)
Nov 22, 2011 8.610 8.790 8.412 8.460 543,821 -0.18(-2.09%)
Nov 21, 2011 8.953 8.953 8.267 8.640 338,434 -0.34(-3.82%)
Nov 18, 2011 8.105 8.989 8.087 8.983 461,714 +0.87(+10.67%)
Nov 17, 2011 8.604 8.760 8.057 8.117 502,082 -0.51(-5.92%)
Nov 16, 2011 7.606 8.808 7.606 8.628 902,109 +0.93(+12.02%)
Nov 15, 2011 7.576 7.744 7.299 7.702 880,774 +0.10(+1.26%)
Nov 14, 2011 7.708 8.117 7.510 7.606 608,562 +0.01(+0.16%)
Nov 11, 2011 8.327 8.574 7.498 7.594 1,192,521 -0.69(-8.28%)
Nov 10, 2011 10.70 10.70 8.237 8.279 2,206,997 -2.72(-24.71%)
Nov 09, 2011 11.58 11.70 10.89 11.00 274,091 -0.94(-7.91%)
Nov 08, 2011 11.65 12.00 11.37 11.94 119,881 +0.38(+3.28%)
Nov 07, 2011 11.49 11.73 11.05 11.56 129,644 +0.10(+0.84%)
Nov 04, 2011 11.77 11.77 11.33 11.47 91,456 -0.43(-3.59%)
Nov 03, 2011 11.47 11.94 11.17 11.89 130,579 +0.52(+4.60%)
Nov 02, 2011 11.03 11.40 11.00 11.37 165,426 +0.49(+4.47%)
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.