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

Quad Graphics Inc (NY: QUAD )

5.010 +0.090 (+1.83%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 22, 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, 2016 13.82 14.19 13.77 13.99 603,420 +0.16(+1.16%)
May 27, 2016 13.77 13.83 13.83 13.83 256,887 +0.15(+1.06%)
May 26, 2016 13.74 13.83 13.50 13.69 359,983 -0.03(-0.21%)
May 25, 2016 13.56 13.85 13.54 13.71 361,761 +0.15(+1.07%)
May 24, 2016 13.11 13.79 13.09 13.57 438,324 +0.45(+3.44%)
May 23, 2016 12.96 13.32 12.89 13.12 422,884 +0.18(+1.41%)
May 20, 2016 12.88 13.12 12.80 12.94 298,007 +0.09(+0.74%)
May 19, 2016 12.72 12.96 12.63 12.84 338,962 +0.04(+0.28%)
May 18, 2016 12.42 12.94 12.33 12.80 631,469 +0.39(+3.11%)
May 17, 2016 12.60 12.94 12.39 12.42 580,121 -0.26(-2.07%)
May 16, 2016 12.67 12.80 12.52 12.68 597,863 +0.08(+0.64%)
May 13, 2016 12.84 13.12 12.59 12.60 565,991 -0.28(-2.20%)
May 12, 2016 12.95 13.18 12.64 12.88 423,721 +0.06(+0.45%)
May 11, 2016 12.63 13.19 12.63 12.83 507,151 +0.12(+0.98%)
May 10, 2016 12.15 12.85 12.13 12.70 711,451 +0.59(+4.87%)
May 09, 2016 11.72 12.19 11.47 12.11 896,670 +0.39(+3.29%)
May 06, 2016 10.98 11.73 10.98 11.73 1,053,828 +0.74(+6.76%)
May 05, 2016 11.38 11.41 10.39 10.98 829,644 -0.39(-3.46%)
May 04, 2016 10.11 11.73 9.876 11.38 2,016,466 +2.43(+27.20%)
May 03, 2016 9.039 9.141 8.733 8.944 296,688 -0.20(-2.15%)
May 02, 2016 9.148 9.315 9.039 9.141 278,262 +0.00(+0.00%)
Apr 29, 2016 9.177 9.243 9.031 9.141 215,114 +0.00(+0.00%)
Apr 28, 2016 9.468 9.519 9.111 9.141 173,258 -0.36(-3.76%)
Apr 27, 2016 9.468 9.636 9.432 9.497 340,916 +0.06(+0.62%)
Apr 26, 2016 9.352 9.483 9.250 9.439 257,877 +0.12(+1.33%)
Apr 25, 2016 9.286 9.381 9.148 9.315 304,673 +0.03(+0.31%)
Apr 22, 2016 9.221 9.359 9.184 9.286 315,057 +0.01(+0.08%)
Apr 21, 2016 9.439 9.636 9.250 9.279 317,015 -0.06(-0.62%)
Apr 20, 2016 9.279 9.461 9.238 9.337 204,469 +0.09(+1.02%)
Apr 19, 2016 9.315 9.374 9.141 9.243 162,094 +0.07(+0.71%)
Apr 18, 2016 9.155 9.261 8.988 9.177 191,252 +0.02(+0.24%)
Apr 15, 2016 9.097 9.272 8.973 9.155 211,965 +0.01(+0.08%)
Apr 14, 2016 9.119 9.184 9.035 9.148 182,296 +0.01(+0.16%)
Apr 13, 2016 9.075 9.199 8.704 9.133 453,801 +0.05(+0.56%)
Apr 12, 2016 8.689 9.221 8.674 9.082 461,076 +0.39(+4.53%)
Apr 11, 2016 8.929 9.111 8.653 8.689 288,266 -0.18(-2.05%)
Apr 08, 2016 8.980 9.104 8.827 8.871 153,594 -0.01(-0.08%)
Apr 07, 2016 9.097 9.148 8.616 8.878 365,120 -0.26(-2.87%)
Apr 06, 2016 8.929 9.184 8.893 9.141 174,727 +0.21(+2.37%)
Apr 05, 2016 9.141 9.199 8.915 8.929 219,903 -0.26(-2.85%)
Apr 04, 2016 9.279 9.379 9.046 9.192 369,765 -0.11(-1.17%)
Apr 01, 2016 9.279 9.323 9.053 9.301 241,534 -0.12(-1.31%)
Mar 31, 2016 9.665 9.665 9.388 9.425 276,929 -0.24(-2.49%)
Mar 30, 2016 9.192 9.701 9.192 9.665 518,358 +0.45(+4.90%)
Mar 29, 2016 8.995 9.243 8.747 9.213 501,316 +0.25(+2.76%)
Mar 28, 2016 9.250 9.341 8.900 8.966 325,823 -0.26(-2.84%)
Mar 24, 2016 8.959 9.228 9.228 9.228 268,146 +0.18(+2.01%)
Mar 23, 2016 9.301 9.359 9.037 9.046 246,750 -0.29(-3.12%)
Mar 22, 2016 9.497 9.562 9.264 9.337 223,140 -0.23(-2.44%)
Mar 21, 2016 9.818 9.833 9.548 9.570 269,567 -0.34(-3.45%)
Mar 18, 2016 9.971 10.12 9.658 9.913 635,333 +0.00(+0.00%)
Mar 17, 2016 9.454 9.993 9.454 9.913 375,496 +0.40(+4.21%)
Mar 16, 2016 9.323 9.556 9.323 9.512 264,319 +0.15(+1.56%)
Mar 15, 2016 9.257 9.425 9.104 9.366 354,086 -0.06(-0.62%)
Mar 14, 2016 9.497 9.578 9.294 9.425 344,396 -0.14(-1.45%)
Mar 11, 2016 9.592 9.713 9.388 9.563 340,003 +0.05(+0.54%)
Mar 10, 2016 9.585 9.636 9.257 9.512 419,204 -0.01(-0.08%)
Mar 09, 2016 9.461 9.687 9.454 9.519 426,355 +0.12(+1.24%)
Mar 08, 2016 9.461 9.570 9.250 9.403 620,106 -0.13(-1.38%)
Mar 07, 2016 9.330 9.599 9.287 9.534 473,712 +0.22(+2.35%)
Mar 04, 2016 9.388 9.538 9.170 9.315 570,146 -0.08(-0.85%)
Mar 03, 2016 9.213 9.432 9.097 9.396 506,017 +0.25(+2.79%)
Mar 02, 2016 9.084 9.318 8.991 9.141 536,185 +0.06(+0.63%)
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.