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

Quad Graphics Inc (NY: QUAD )

4.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2016 9.558 9.558 9.285 9.321 280,019 -0.24(-2.49%)
Mar 30, 2016 9.090 9.594 9.090 9.558 524,143 +0.45(+4.90%)
Mar 29, 2016 8.896 9.141 8.651 9.112 506,911 +0.24(+2.76%)
Mar 28, 2016 9.148 9.238 8.802 8.867 329,459 -0.26(-2.84%)
Mar 24, 2016 8.860 9.126 9.126 9.126 271,138 +0.18(+2.01%)
Mar 23, 2016 9.198 9.256 8.937 8.946 249,504 -0.29(-3.12%)
Mar 22, 2016 9.393 9.456 9.162 9.234 225,631 -0.23(-2.44%)
Mar 21, 2016 9.710 9.724 9.443 9.465 272,575 -0.34(-3.45%)
Mar 18, 2016 9.861 10.00 9.551 9.803 642,424 +0.00(+0.00%)
Mar 17, 2016 9.349 9.882 9.349 9.803 379,687 +0.40(+4.21%)
Mar 16, 2016 9.220 9.451 9.220 9.407 267,269 +0.14(+1.56%)
Mar 15, 2016 9.155 9.321 9.004 9.263 358,038 -0.06(-0.62%)
Mar 14, 2016 9.393 9.472 9.191 9.321 348,240 -0.14(-1.45%)
Mar 11, 2016 9.486 9.606 9.285 9.457 343,798 +0.05(+0.54%)
Mar 10, 2016 9.479 9.530 9.155 9.407 423,883 -0.01(-0.08%)
Mar 09, 2016 9.357 9.580 9.349 9.414 431,113 +0.12(+1.24%)
Mar 08, 2016 9.357 9.465 9.148 9.299 627,027 -0.13(-1.38%)
Mar 07, 2016 9.227 9.493 9.185 9.429 478,999 +0.22(+2.35%)
Mar 04, 2016 9.285 9.432 9.069 9.213 576,509 -0.08(-0.85%)
Mar 03, 2016 9.112 9.328 8.996 9.292 511,665 +0.25(+2.79%)
Mar 02, 2016 8.983 9.216 8.892 9.040 542,169 +0.06(+0.63%)
Mar 01, 2016 8.990 9.084 8.751 8.983 417,790 +0.08(+0.87%)
Feb 29, 2016 8.589 8.983 8.533 8.906 626,206 +0.32(+3.77%)
Feb 26, 2016 8.210 8.597 8.210 8.582 668,140 +0.39(+4.81%)
Feb 25, 2016 8.146 8.357 8.020 8.188 594,634 +0.13(+1.57%)
Feb 24, 2016 7.626 8.097 7.432 8.062 586,562 +0.42(+5.52%)
Feb 23, 2016 7.858 8.160 7.478 7.640 559,125 +0.11(+1.50%)
Feb 22, 2016 7.415 7.619 7.415 7.527 318,600 +0.18(+2.39%)
Feb 19, 2016 7.478 7.576 7.323 7.351 317,008 -0.15(-1.97%)
Feb 18, 2016 7.562 7.591 7.372 7.499 507,072 -0.05(-0.65%)
Feb 17, 2016 7.387 7.696 7.327 7.548 530,440 +0.32(+4.48%)
Feb 16, 2016 7.119 7.239 6.753 7.225 421,435 +0.18(+2.60%)
Feb 12, 2016 6.922 7.042 7.042 7.042 363,479 +0.12(+1.73%)
Feb 11, 2016 6.697 6.986 6.683 6.922 465,635 +0.05(+0.72%)
Feb 10, 2016 6.796 7.056 6.746 6.873 370,908 +0.13(+1.88%)
Feb 09, 2016 6.648 6.887 6.599 6.746 569,219 +0.00(+0.00%)
Feb 08, 2016 6.859 6.961 6.606 6.746 540,510 -0.23(-3.23%)
Feb 05, 2016 7.035 7.154 6.964 6.971 371,496 -0.08(-1.10%)
Feb 04, 2016 6.873 7.260 6.873 7.049 670,578 +0.18(+2.66%)
Feb 03, 2016 6.922 6.936 6.690 6.866 310,442 -0.01(-0.10%)
Feb 02, 2016 6.915 6.950 6.683 6.873 366,996 -0.13(-1.81%)
Feb 01, 2016 7.028 7.095 6.810 7.000 402,488 -0.09(-1.29%)
Jan 29, 2016 6.866 7.288 6.848 7.091 467,438 +0.23(+3.38%)
Jan 28, 2016 6.669 6.926 6.606 6.859 573,931 +0.21(+3.17%)
Jan 27, 2016 6.535 6.789 6.402 6.648 980,127 +0.11(+1.72%)
Jan 26, 2016 6.022 6.560 6.022 6.535 646,369 +0.54(+9.04%)
Jan 25, 2016 5.874 6.029 5.761 5.994 565,367 +0.11(+1.79%)
Jan 22, 2016 5.937 6.131 5.832 5.888 905,879 +0.06(+0.97%)
Jan 21, 2016 5.719 5.958 5.684 5.832 918,978 +0.11(+1.97%)
Jan 20, 2016 5.487 5.790 5.375 5.719 1,481,471 +0.15(+2.65%)
Jan 19, 2016 5.593 5.769 5.494 5.572 833,551 +0.00(+0.00%)
Jan 15, 2016 5.361 5.572 5.572 5.572 943,027 +0.05(+0.89%)
Jan 14, 2016 5.628 5.726 5.508 5.522 768,716 -0.07(-1.26%)
Jan 13, 2016 5.874 6.001 5.572 5.593 600,978 -0.28(-4.79%)
Jan 12, 2016 5.980 6.043 5.783 5.874 456,086 -0.07(-1.18%)
Jan 11, 2016 6.022 6.155 5.904 5.944 570,118 -0.04(-0.71%)
Jan 08, 2016 6.514 6.578 5.846 5.987 1,092,877 -0.55(-8.40%)
Jan 07, 2016 6.289 6.901 6.289 6.535 890,817 +0.29(+4.62%)
Jan 06, 2016 6.395 6.395 6.247 6.247 409,236 -0.23(-3.48%)
Jan 05, 2016 6.352 6.493 6.162 6.472 638,805 +0.15(+2.45%)
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.