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

Quad Graphics Inc (NY: QUAD )

4.920 +0.070 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 31, 2019 7.538 7.547 7.352 7.422 511,842 -0.20(-2.67%)
May 30, 2019 7.786 7.919 7.609 7.626 377,219 -0.13(-1.71%)
May 29, 2019 7.795 7.795 7.591 7.759 561,122 -0.04(-0.46%)
May 28, 2019 8.229 8.229 7.786 7.795 392,670 -0.43(-5.18%)
May 24, 2019 8.336 8.336 8.079 8.221 287,326 -0.02(-0.22%)
May 23, 2019 8.558 8.558 8.159 8.238 619,638 -0.41(-4.72%)
May 22, 2019 8.912 8.934 8.629 8.646 496,566 -0.26(-2.89%)
May 21, 2019 8.868 8.921 8.717 8.903 380,199 +0.12(+1.31%)
May 20, 2019 8.744 8.850 8.540 8.788 407,370 -0.06(-0.70%)
May 17, 2019 9.134 9.134 8.646 8.850 874,383 -0.36(-3.95%)
May 16, 2019 9.300 9.403 9.162 9.214 570,999 -0.09(-0.93%)
May 15, 2019 9.041 9.326 8.948 9.300 656,892 +0.19(+2.08%)
May 14, 2019 8.955 9.197 8.804 9.110 631,509 +0.16(+1.73%)
May 13, 2019 9.197 9.197 8.904 8.955 431,112 -0.44(-4.68%)
May 10, 2019 9.481 9.507 9.300 9.395 296,434 -0.09(-0.91%)
May 09, 2019 9.352 9.576 9.132 9.481 364,549 +0.13(+1.38%)
May 08, 2019 9.447 9.541 9.214 9.352 562,204 -0.09(-1.00%)
May 07, 2019 9.576 9.731 9.378 9.447 783,064 -0.21(-2.14%)
May 06, 2019 9.490 9.748 9.386 9.653 941,205 +0.04(+0.45%)
May 03, 2019 9.197 9.705 9.192 9.610 543,444 +0.46(+4.99%)
May 02, 2019 9.490 9.515 8.774 9.153 1,084,246 -0.34(-3.63%)
May 01, 2019 10.40 10.63 9.438 9.498 1,463,423 -1.03(-9.75%)
Apr 30, 2019 10.53 10.60 10.28 10.52 327,323 -0.03(-0.33%)
Apr 29, 2019 10.33 10.63 10.33 10.56 302,762 +0.22(+2.08%)
Apr 26, 2019 10.02 10.40 9.964 10.34 336,810 +0.38(+3.81%)
Apr 25, 2019 10.75 10.85 9.929 9.964 617,295 -0.87(-8.04%)
Apr 24, 2019 10.66 10.92 10.59 10.83 457,854 +0.24(+2.28%)
Apr 23, 2019 10.47 10.70 10.24 10.59 442,733 +0.11(+1.07%)
Apr 22, 2019 10.93 10.93 10.46 10.48 411,124 -0.41(-3.80%)
Apr 18, 2019 10.79 11.08 10.75 10.89 589,389 +0.03(+0.24%)
Apr 17, 2019 10.77 11.10 10.74 10.87 363,798 +0.16(+1.45%)
Apr 16, 2019 10.72 10.75 10.58 10.71 433,799 +0.04(+0.40%)
Apr 15, 2019 10.95 11.03 10.61 10.67 458,818 -0.28(-2.60%)
Apr 12, 2019 10.79 11.02 10.79 10.95 216,148 +0.19(+1.76%)
Apr 11, 2019 10.68 10.86 10.63 10.77 163,498 +0.12(+1.13%)
Apr 10, 2019 10.69 10.69 10.54 10.64 247,839 +0.03(+0.33%)
Apr 09, 2019 10.80 10.83 10.60 10.61 560,708 -0.28(-2.61%)
Apr 08, 2019 10.68 10.90 10.64 10.89 381,877 +0.14(+1.28%)
Apr 05, 2019 10.64 10.80 10.52 10.76 319,871 +0.09(+0.89%)
Apr 04, 2019 10.45 10.69 10.32 10.66 492,840 +0.22(+2.15%)
Apr 03, 2019 10.73 10.85 10.40 10.44 453,109 -0.17(-1.62%)
Apr 02, 2019 10.52 10.67 10.45 10.61 536,345 +0.15(+1.40%)
Apr 01, 2019 10.34 10.56 10.33 10.46 511,851 +0.21(+2.02%)
Mar 29, 2019 10.40 10.58 10.25 10.26 688,007 -0.12(-1.16%)
Mar 28, 2019 10.20 10.44 10.19 10.38 386,718 +0.22(+2.12%)
Mar 27, 2019 9.946 10.26 9.946 10.16 478,213 +0.19(+1.90%)
Mar 26, 2019 9.886 9.994 9.774 9.972 345,695 +0.19(+1.94%)
Mar 25, 2019 9.671 9.826 9.429 9.783 561,561 +0.09(+0.98%)
Mar 22, 2019 9.998 9.998 9.636 9.688 640,206 -0.34(-3.35%)
Mar 21, 2019 9.636 10.07 9.584 10.02 597,236 +0.30(+3.10%)
Mar 20, 2019 9.860 9.860 9.403 9.722 899,281 -0.14(-1.40%)
Mar 19, 2019 10.11 10.27 9.843 9.860 837,745 -0.25(-2.47%)
Mar 18, 2019 10.41 10.55 10.08 10.11 783,703 -0.32(-3.06%)
Mar 15, 2019 10.36 10.58 10.36 10.43 1,068,557 +0.09(+0.83%)
Mar 14, 2019 10.48 10.50 10.26 10.34 500,451 -0.11(-1.07%)
Mar 13, 2019 10.41 10.54 10.28 10.46 513,896 +0.08(+0.75%)
Mar 12, 2019 10.61 10.62 10.26 10.38 512,093 -0.27(-2.51%)
Mar 11, 2019 10.58 10.79 10.46 10.64 499,048 +0.11(+1.06%)
Mar 08, 2019 10.64 10.69 10.41 10.53 366,395 -0.14(-1.29%)
Mar 07, 2019 10.82 10.82 10.39 10.67 595,338 -0.17(-1.59%)
Mar 06, 2019 11.33 11.39 10.77 10.84 559,119 -0.52(-4.55%)
Mar 05, 2019 11.46 11.57 11.16 11.36 584,991 -0.10(-0.90%)
Mar 04, 2019 12.34 12.34 11.45 11.46 755,904 -0.90(-7.32%)
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.