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: 4:10 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 (%)
Oct 31, 2019 4.510 4.618 4.057 4.102 3,405,713 -0.29(-6.60%)
Oct 30, 2019 5.606 5.642 4.383 4.392 6,145,719 -5.81(-56.97%)
Oct 29, 2019 9.708 10.24 9.509 10.21 417,832 +0.39(+3.97%)
Oct 28, 2019 9.753 9.934 9.626 9.816 252,193 +0.13(+1.31%)
Oct 25, 2019 9.509 9.735 9.509 9.690 156,916 +0.16(+1.71%)
Oct 24, 2019 9.889 9.907 9.509 9.527 248,697 -0.34(-3.49%)
Oct 23, 2019 9.717 9.934 9.599 9.871 215,744 +0.16(+1.68%)
Oct 22, 2019 9.472 9.726 9.327 9.708 357,218 +0.24(+2.49%)
Oct 21, 2019 9.282 9.527 9.223 9.472 321,828 +0.30(+3.26%)
Oct 18, 2019 9.183 9.219 9.074 9.173 173,149 -0.05(-0.59%)
Oct 17, 2019 9.137 9.278 8.983 9.228 373,066 +0.17(+1.90%)
Oct 16, 2019 8.875 9.192 8.875 9.056 334,774 +0.05(+0.60%)
Oct 15, 2019 8.838 9.291 8.793 9.001 280,372 +0.25(+2.90%)
Oct 14, 2019 9.092 9.169 8.694 8.748 346,757 -0.34(-3.78%)
Oct 11, 2019 8.902 9.260 8.811 9.092 347,845 +0.41(+4.69%)
Oct 10, 2019 8.666 8.832 8.648 8.684 276,315 +0.02(+0.21%)
Oct 09, 2019 8.893 8.893 8.603 8.666 228,383 -0.07(-0.83%)
Oct 08, 2019 8.703 8.784 8.521 8.739 187,767 +0.03(+0.31%)
Oct 07, 2019 8.675 8.766 8.494 8.712 338,190 +0.01(+0.10%)
Oct 04, 2019 8.694 8.748 8.485 8.703 174,916 +0.01(+0.10%)
Oct 03, 2019 8.675 8.748 8.485 8.694 231,588 -0.03(-0.31%)
Oct 02, 2019 9.273 9.314 8.612 8.721 328,421 -0.63(-6.78%)
Oct 01, 2019 9.617 9.810 9.183 9.355 303,456 -0.16(-1.71%)
Sep 30, 2019 9.445 9.527 9.119 9.518 539,212 +0.14(+1.55%)
Sep 27, 2019 9.499 9.916 9.355 9.373 359,550 -0.05(-0.58%)
Sep 26, 2019 9.409 9.527 9.346 9.427 325,601 -0.05(-0.48%)
Sep 25, 2019 9.327 9.536 9.250 9.472 352,635 +0.15(+1.65%)
Sep 24, 2019 9.282 9.391 9.029 9.318 543,663 +0.08(+0.88%)
Sep 23, 2019 9.264 9.273 8.784 9.237 277,527 -0.14(-1.54%)
Sep 20, 2019 9.518 9.518 9.173 9.382 687,850 -0.14(-1.43%)
Sep 19, 2019 9.454 9.662 9.441 9.518 237,326 +0.10(+1.06%)
Sep 18, 2019 9.418 9.581 9.273 9.418 152,977 -0.06(-0.67%)
Sep 17, 2019 9.771 9.780 9.355 9.481 268,145 -0.42(-4.21%)
Sep 16, 2019 9.961 10.05 9.744 9.898 273,809 -0.16(-1.62%)
Sep 13, 2019 10.01 10.21 9.961 10.06 355,575 +0.10(+1.00%)
Sep 12, 2019 10.04 10.12 9.789 9.961 520,002 -0.16(-1.61%)
Sep 11, 2019 9.753 10.14 9.518 10.12 540,613 +0.40(+4.10%)
Sep 10, 2019 9.137 9.798 9.110 9.726 353,227 +0.62(+6.76%)
Sep 09, 2019 8.866 9.119 8.784 9.110 354,447 +0.33(+3.71%)
Sep 06, 2019 8.730 8.847 8.531 8.784 255,417 +0.05(+0.62%)
Sep 05, 2019 8.295 8.992 8.295 8.730 505,317 +0.54(+6.64%)
Sep 04, 2019 7.833 8.250 7.833 8.186 341,002 +0.46(+5.98%)
Sep 03, 2019 8.069 8.069 7.670 7.725 462,360 -0.42(-5.12%)
Aug 30, 2019 8.349 8.503 8.096 8.141 284,570 -0.10(-1.21%)
Aug 29, 2019 7.933 8.370 7.888 8.241 377,127 +0.33(+4.12%)
Aug 28, 2019 7.797 8.060 7.729 7.915 233,274 +0.09(+1.16%)
Aug 27, 2019 8.449 8.449 7.797 7.824 351,084 -0.51(-6.09%)
Aug 26, 2019 8.340 8.372 8.195 8.331 158,446 +0.09(+1.10%)
Aug 23, 2019 8.286 8.363 8.159 8.241 392,236 -0.09(-1.09%)
Aug 22, 2019 8.005 8.449 7.987 8.331 396,712 +0.35(+4.43%)
Aug 21, 2019 8.313 8.322 7.897 7.978 593,808 -0.34(-4.03%)
Aug 20, 2019 8.485 8.494 8.223 8.313 262,279 -0.26(-3.06%)
Aug 19, 2019 8.703 8.775 8.481 8.576 295,701 -0.03(-0.32%)
Aug 16, 2019 8.386 8.639 8.331 8.603 392,347 +0.26(+3.15%)
Aug 15, 2019 8.568 8.616 8.323 8.340 475,594 -0.24(-2.76%)
Aug 14, 2019 8.937 9.033 8.577 8.577 638,834 -0.50(-5.51%)
Aug 13, 2019 9.007 9.270 8.945 9.077 541,219 +0.02(+0.24%)
Aug 12, 2019 8.937 9.217 8.934 9.055 378,965 -0.01(-0.15%)
Aug 09, 2019 9.077 9.160 8.840 9.068 404,671 -0.05(-0.58%)
Aug 08, 2019 9.191 9.428 8.941 9.121 650,919 +0.00(+0.00%)
Aug 07, 2019 9.103 9.217 8.937 9.121 578,396 -0.18(-1.89%)
Aug 06, 2019 9.252 9.437 8.744 9.296 1,368,945 +0.10(+1.05%)
Aug 05, 2019 9.814 9.875 9.090 9.200 1,357,730 -0.79(-7.90%)
Aug 02, 2019 10.05 10.15 9.586 9.989 1,424,502 -0.16(-1.56%)
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.