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

Quad Graphics Inc (NY: QUAD )

5.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 30, 2020 2.226 2.265 2.128 2.226 196,118 +0.01(+0.44%)
Oct 29, 2020 2.324 2.324 2.187 2.216 170,036 -0.08(-3.42%)
Oct 28, 2020 2.363 2.392 2.260 2.294 262,298 -0.19(-7.51%)
Oct 27, 2020 2.618 2.618 2.412 2.481 250,640 -0.14(-5.24%)
Oct 26, 2020 2.667 2.667 2.549 2.618 158,434 -0.06(-2.20%)
Oct 23, 2020 2.716 2.745 2.657 2.677 83,526 -0.02(-0.73%)
Oct 22, 2020 2.687 2.745 2.657 2.696 92,497 +0.01(+0.36%)
Oct 21, 2020 2.726 2.755 2.638 2.687 134,068 -0.05(-1.79%)
Oct 20, 2020 2.824 2.834 2.716 2.736 58,928 -0.03(-1.06%)
Oct 19, 2020 2.883 2.917 2.755 2.765 109,802 -0.10(-3.42%)
Oct 16, 2020 2.824 2.932 2.804 2.863 121,771 +0.03(+1.04%)
Oct 15, 2020 2.814 2.873 2.726 2.834 128,400 +0.04(+1.40%)
Oct 14, 2020 2.932 2.932 2.795 2.795 86,442 -0.12(-4.04%)
Oct 13, 2020 3.010 3.010 2.873 2.912 86,371 -0.11(-3.57%)
Oct 12, 2020 2.922 3.079 2.922 3.020 123,374 +0.09(+3.01%)
Oct 09, 2020 3.069 3.079 2.922 2.932 70,472 -0.08(-2.61%)
Oct 08, 2020 2.951 3.030 2.913 3.010 135,389 +0.14(+4.78%)
Oct 07, 2020 2.991 3.000 2.858 2.873 153,790 -0.09(-2.98%)
Oct 06, 2020 2.942 3.098 2.942 2.961 118,238 +0.04(+1.34%)
Oct 05, 2020 2.912 2.961 2.814 2.922 139,249 +0.05(+1.71%)
Oct 02, 2020 2.824 2.927 2.755 2.873 154,508 -0.04(-1.35%)
Oct 01, 2020 2.981 2.981 2.824 2.912 202,334 -0.06(-1.98%)
Sep 30, 2020 3.020 3.040 2.932 2.971 174,839 -0.06(-1.94%)
Sep 29, 2020 3.108 3.108 2.981 3.030 42,790 -0.08(-2.52%)
Sep 28, 2020 2.922 3.147 2.922 3.108 138,545 +0.19(+6.38%)
Sep 25, 2020 2.942 2.971 2.873 2.922 140,026 +0.00(+0.00%)
Sep 24, 2020 3.059 3.059 2.853 2.922 251,112 -0.10(-3.25%)
Sep 23, 2020 3.079 3.118 2.893 3.020 254,866 -0.02(-0.65%)
Sep 22, 2020 3.138 3.147 3.040 3.040 121,709 -0.09(-2.82%)
Sep 21, 2020 3.334 3.334 3.089 3.128 111,574 -0.31(-9.12%)
Sep 18, 2020 3.187 3.442 3.147 3.442 375,205 +0.29(+9.35%)
Sep 17, 2020 3.089 3.246 3.069 3.147 92,064 +0.07(+2.23%)
Sep 16, 2020 3.118 3.304 3.069 3.079 163,784 -0.01(-0.32%)
Sep 15, 2020 3.187 3.244 3.079 3.089 77,315 -0.06(-1.87%)
Sep 14, 2020 3.128 3.187 3.069 3.147 89,307 +0.06(+1.91%)
Sep 11, 2020 3.197 3.197 3.049 3.089 62,721 -0.11(-3.37%)
Sep 10, 2020 3.040 3.255 3.040 3.197 98,909 +0.17(+5.50%)
Sep 09, 2020 3.187 3.226 2.991 3.030 223,625 -0.15(-4.63%)
Sep 08, 2020 3.393 3.393 3.167 3.177 128,744 -0.18(-5.26%)
Sep 04, 2020 3.353 3.402 3.275 3.353 111,368 +0.02(+0.59%)
Sep 03, 2020 3.422 3.491 3.275 3.334 143,588 -0.07(-2.02%)
Sep 02, 2020 3.432 3.432 3.373 3.402 55,032 +0.00(+0.00%)
Sep 01, 2020 3.402 3.461 3.344 3.402 122,349 -0.02(-0.57%)
Aug 31, 2020 3.540 3.545 3.353 3.422 159,482 -0.15(-4.12%)
Aug 28, 2020 3.530 3.569 3.432 3.569 89,237 +0.09(+2.53%)
Aug 27, 2020 3.442 3.638 3.422 3.481 148,238 +0.01(+0.28%)
Aug 26, 2020 3.422 3.608 3.393 3.471 126,025 +0.05(+1.43%)
Aug 25, 2020 3.432 3.432 3.324 3.422 64,359 +0.03(+0.87%)
Aug 24, 2020 3.373 3.442 3.255 3.393 86,237 +0.02(+0.58%)
Aug 21, 2020 3.402 3.407 3.295 3.373 137,170 -0.07(-1.99%)
Aug 20, 2020 3.314 3.565 3.304 3.442 120,326 +0.08(+2.33%)
Aug 19, 2020 3.442 3.579 3.353 3.363 113,187 -0.09(-2.56%)
Aug 18, 2020 3.344 3.520 3.304 3.451 82,752 +0.09(+2.62%)
Aug 17, 2020 3.599 3.599 3.353 3.363 195,016 -0.24(-6.54%)
Aug 14, 2020 3.638 3.677 3.500 3.599 127,788 -0.14(-3.67%)
Aug 13, 2020 3.706 3.853 3.645 3.736 188,177 +0.02(+0.53%)
Aug 12, 2020 3.677 3.746 3.618 3.716 167,797 +0.11(+2.99%)
Aug 11, 2020 3.550 3.775 3.550 3.608 263,772 +0.10(+2.79%)
Aug 10, 2020 3.383 3.648 3.383 3.510 192,753 +0.13(+3.77%)
Aug 07, 2020 3.687 3.697 3.246 3.383 258,840 -0.30(-8.24%)
Aug 06, 2020 3.461 3.726 3.442 3.687 198,760 +0.25(+7.12%)
Aug 05, 2020 3.432 3.471 3.138 3.442 325,482 +0.16(+4.78%)
Aug 04, 2020 3.236 3.432 3.236 3.285 210,034 +0.05(+1.52%)
Aug 03, 2020 3.069 3.275 3.049 3.236 182,739 +0.19(+6.11%)
Jul 31, 2020 3.216 3.243 3.020 3.049 167,256 -0.24(-7.16%)
Jul 30, 2020 3.138 3.285 3.040 3.285 126,292 +0.08(+2.45%)
Jul 29, 2020 3.079 3.255 3.010 3.206 165,854 +0.17(+5.48%)
Jul 28, 2020 3.049 3.118 2.951 3.040 151,908 +0.00(+0.00%)
Jul 27, 2020 2.942 3.040 2.866 3.040 202,357 +0.08(+2.65%)
Jul 24, 2020 3.059 3.108 2.942 2.961 176,639 -0.09(-2.89%)
Jul 23, 2020 3.157 3.226 3.049 3.049 138,998 -0.15(-4.60%)
Jul 22, 2020 3.157 3.304 3.147 3.197 145,989 -0.02(-0.61%)
Jul 21, 2020 3.069 3.236 3.059 3.216 196,699 +0.19(+6.15%)
Jul 20, 2020 3.167 3.167 3.010 3.030 196,595 -0.17(-5.21%)
Jul 17, 2020 3.010 3.236 3.010 3.197 182,350 +0.10(+3.16%)
Jul 16, 2020 3.128 3.197 3.030 3.098 125,811 -0.06(-1.86%)
Jul 15, 2020 2.951 3.187 2.951 3.157 318,970 +0.29(+10.27%)
Jul 14, 2020 2.902 2.991 2.844 2.863 201,139 +0.01(+0.34%)
Jul 13, 2020 3.187 3.206 2.853 2.853 369,209 -0.33(-10.46%)
Jul 10, 2020 3.177 3.226 3.138 3.187 135,029 +0.02(+0.62%)
Jul 09, 2020 3.206 3.295 3.089 3.167 309,474 -0.07(-2.12%)
Jul 08, 2020 3.147 3.271 3.059 3.236 279,898 +0.02(+0.61%)
Jul 07, 2020 3.157 3.285 3.128 3.216 178,696 +0.03(+0.92%)
Jul 06, 2020 3.138 3.285 3.049 3.187 187,462 +0.10(+3.17%)
Jul 02, 2020 3.422 3.471 3.089 3.089 310,342 -0.25(-7.35%)
Jul 01, 2020 3.197 3.393 3.157 3.334 262,256 +0.15(+4.62%)
Jun 30, 2020 3.167 3.216 3.108 3.187 131,724 +0.01(+0.31%)
Jun 29, 2020 3.108 3.363 3.049 3.177 285,390 +0.13(+4.18%)
Jun 26, 2020 3.020 3.187 2.802 3.049 692,483 -0.02(-0.64%)
Jun 25, 2020 2.863 3.108 2.808 3.069 349,115 +0.18(+6.10%)
Jun 24, 2020 3.138 3.157 2.873 2.893 431,857 -0.28(-8.95%)
Jun 23, 2020 3.236 3.304 3.089 3.177 409,069 +0.05(+1.57%)
Jun 22, 2020 3.344 3.344 3.047 3.128 522,430 -0.24(-7.00%)
Jun 19, 2020 3.402 3.487 3.275 3.363 768,157 +0.03(+0.88%)
Jun 18, 2020 3.559 3.589 3.324 3.334 436,854 -0.27(-7.61%)
Jun 17, 2020 3.677 3.716 3.530 3.608 346,069 -0.06(-1.60%)
Jun 16, 2020 3.726 3.824 3.517 3.667 270,974 +0.12(+3.32%)
Jun 15, 2020 3.236 3.589 3.138 3.550 255,348 +0.27(+8.38%)
Jun 12, 2020 3.589 3.687 3.206 3.275 398,050 -0.05(-1.48%)
Jun 11, 2020 3.432 3.657 3.265 3.324 354,853 -0.43(-11.49%)
Jun 10, 2020 4.216 4.216 3.746 3.755 334,939 -0.41(-9.88%)
Jun 09, 2020 4.510 4.510 3.912 4.167 450,456 -0.38(-8.41%)
Jun 08, 2020 3.922 4.805 3.922 4.550 820,931 +0.68(+17.47%)
Jun 05, 2020 3.579 3.922 3.550 3.873 717,062 +0.49(+14.49%)
Jun 04, 2020 3.030 3.383 3.030 3.383 405,149 +0.29(+9.52%)
Jun 03, 2020 3.000 3.211 2.951 3.089 436,774 +0.16(+5.35%)
Jun 02, 2020 2.942 3.010 2.907 2.932 206,834 -0.01(-0.33%)
Jun 01, 2020 2.795 3.026 2.795 2.942 285,681 +0.15(+5.26%)
May 29, 2020 3.040 3.064 2.775 2.795 682,795 -0.30(-9.81%)
May 28, 2020 3.236 3.260 3.079 3.098 231,198 -0.11(-3.36%)
May 27, 2020 3.216 3.280 3.069 3.206 311,624 +0.03(+0.93%)
May 26, 2020 3.020 3.217 2.951 3.177 294,227 +0.31(+10.96%)
May 22, 2020 2.932 2.961 2.785 2.863 158,689 -0.07(-2.34%)
May 21, 2020 2.647 2.942 2.598 2.932 276,835 +0.25(+9.12%)
May 20, 2020 2.638 2.755 2.628 2.687 196,279 +0.13(+4.98%)
May 19, 2020 2.667 2.706 2.545 2.559 187,797 -0.11(-4.04%)
May 18, 2020 2.657 2.868 2.647 2.667 332,129 +0.07(+2.64%)
May 15, 2020 2.520 2.667 2.334 2.598 299,940 -0.09(-3.28%)
May 14, 2020 2.520 2.745 2.383 2.687 353,698 +0.13(+4.98%)
May 13, 2020 2.971 2.971 2.549 2.559 422,195 -0.36(-12.42%)
May 12, 2020 3.285 3.285 2.912 2.922 319,875 -0.31(-9.70%)
May 11, 2020 3.275 3.275 3.059 3.236 231,678 -0.07(-2.08%)
May 08, 2020 3.069 3.324 3.000 3.304 274,545 +0.33(+11.22%)
May 07, 2020 2.981 3.285 2.927 2.971 323,424 -0.03(-0.98%)
May 06, 2020 3.412 3.491 2.971 3.000 459,038 -0.10(-3.16%)
May 05, 2020 3.020 3.265 3.020 3.098 219,286 +0.08(+2.60%)
May 04, 2020 3.206 3.353 2.883 3.020 398,488 -0.28(-8.61%)
May 01, 2020 3.530 3.629 3.236 3.304 210,702 -0.34(-9.41%)
Apr 30, 2020 3.726 3.804 3.432 3.648 407,586 -0.19(-4.86%)
Apr 29, 2020 3.236 3.853 3.201 3.834 639,063 +0.70(+22.19%)
Apr 28, 2020 3.187 3.265 2.951 3.138 496,852 +0.13(+4.23%)
Apr 27, 2020 2.628 3.020 2.589 3.010 472,739 +0.42(+16.29%)
Apr 24, 2020 2.540 2.608 2.402 2.589 310,444 +0.09(+3.53%)
Apr 23, 2020 2.510 2.638 2.432 2.500 309,908 -0.02(-0.78%)
Apr 22, 2020 2.402 2.520 2.314 2.520 360,216 +0.17(+7.08%)
Apr 21, 2020 2.255 2.432 2.167 2.353 449,393 +0.06(+2.56%)
Apr 20, 2020 2.461 2.500 2.265 2.294 432,031 -0.22(-8.59%)
Apr 17, 2020 2.589 2.804 2.491 2.510 397,744 +0.03(+1.19%)
Apr 16, 2020 2.687 2.696 2.461 2.481 305,132 -0.21(-7.66%)
Apr 15, 2020 2.971 2.971 2.667 2.687 375,643 -0.41(-13.29%)
Apr 14, 2020 3.344 3.451 2.981 3.098 634,835 -0.11(-3.36%)
Apr 13, 2020 2.951 3.206 2.726 3.206 773,471 +0.25(+8.64%)
Apr 09, 2020 2.638 3.069 2.598 2.951 789,676 +0.36(+14.02%)
Apr 08, 2020 2.343 2.628 2.255 2.589 864,228 +0.39(+17.86%)
Apr 07, 2020 2.177 2.364 2.089 2.196 2,267,863 +0.14(+6.67%)
Apr 06, 2020 2.049 2.324 2.010 2.059 695,793 +0.01(+0.48%)
Apr 03, 2020 2.049 2.100 1.961 2.049 736,031 +0.00(+0.00%)
Apr 02, 2020 2.236 2.314 2.017 2.049 521,133 -0.20(-8.73%)
Apr 01, 2020 2.392 2.500 2.206 2.245 483,123 -0.23(-9.13%)
Mar 31, 2020 2.618 2.647 2.353 2.471 611,000 -0.16(-5.97%)
Mar 30, 2020 3.049 3.103 2.500 2.628 734,679 -0.42(-13.83%)
Mar 27, 2020 3.157 3.197 2.951 3.049 381,121 -0.24(-7.16%)
Mar 26, 2020 3.471 3.687 3.236 3.285 495,111 -0.16(-4.56%)
Mar 25, 2020 3.481 3.863 3.099 3.442 446,164 -0.02(-0.57%)
Mar 24, 2020 3.255 3.481 3.030 3.461 428,706 +0.24(+7.29%)
Mar 23, 2020 3.157 3.226 2.726 3.226 665,116 +0.03(+0.92%)
Mar 20, 2020 3.599 3.657 3.118 3.197 910,733 -0.39(-10.93%)
Mar 19, 2020 3.530 3.952 3.432 3.589 584,647 +0.09(+2.52%)
Mar 18, 2020 3.432 3.804 3.344 3.500 698,633 -0.23(-6.05%)
Mar 17, 2020 3.324 3.726 2.873 3.726 715,041 +0.42(+12.76%)
Mar 16, 2020 2.883 3.334 2.795 3.304 582,307 +0.14(+4.33%)
Mar 13, 2020 2.981 3.363 2.814 3.167 809,563 +0.39(+14.13%)
Mar 12, 2020 3.059 3.157 2.745 2.775 641,686 -0.46(-14.24%)
Mar 11, 2020 3.353 3.412 3.118 3.236 427,315 -0.25(-7.04%)
Mar 10, 2020 3.471 3.500 3.236 3.481 503,664 +0.15(+4.41%)
Mar 09, 2020 3.608 3.647 3.304 3.334 534,090 -0.55(-14.14%)
Mar 06, 2020 3.765 3.902 3.755 3.883 517,272 -0.02(-0.50%)
Mar 05, 2020 4.216 4.246 3.873 3.902 664,451 -0.41(-9.55%)
Mar 04, 2020 4.324 4.491 4.226 4.314 415,129 +0.09(+2.09%)
Mar 03, 2020 4.432 4.481 4.059 4.226 632,458 -0.18(-4.01%)
Mar 02, 2020 4.707 4.775 4.295 4.403 653,255 -0.30(-6.46%)
Feb 28, 2020 4.363 4.785 4.354 4.707 1,150,808 +0.07(+1.48%)
Feb 27, 2020 4.432 4.726 4.305 4.638 1,065,019 +0.20(+4.42%)
Feb 26, 2020 4.945 5.021 4.413 4.442 1,062,021 -0.47(-9.65%)
Feb 25, 2020 5.201 5.296 4.850 4.916 648,614 -0.24(-4.60%)
Feb 24, 2020 4.992 5.324 4.992 5.154 781,362 -0.26(-4.74%)
Feb 21, 2020 5.818 5.818 5.353 5.410 820,882 -0.47(-7.92%)
Feb 20, 2020 5.799 6.122 5.657 5.875 1,141,250 +0.19(+3.34%)
Feb 19, 2020 6.150 6.615 5.391 5.685 2,686,393 +0.85(+17.68%)
Feb 18, 2020 4.746 4.945 4.736 4.831 500,562 +0.11(+2.41%)
Feb 14, 2020 4.983 5.030 4.660 4.717 333,684 -0.27(-5.33%)
Feb 13, 2020 4.878 5.106 4.802 4.983 356,336 +0.09(+1.74%)
Feb 12, 2020 4.603 4.940 4.603 4.897 416,627 +0.38(+8.40%)
Feb 11, 2020 4.689 4.736 4.508 4.518 249,645 -0.14(-3.06%)
Feb 10, 2020 4.670 4.821 4.603 4.660 267,365 +0.03(+0.61%)
Feb 07, 2020 4.793 4.793 4.565 4.632 496,153 -0.19(-3.94%)
Feb 06, 2020 4.632 4.859 4.622 4.821 491,039 +0.21(+4.53%)
Feb 05, 2020 4.271 4.641 4.271 4.613 345,519 +0.40(+9.46%)
Feb 04, 2020 4.129 4.299 4.110 4.214 348,250 +0.11(+2.78%)
Feb 03, 2020 4.110 4.148 4.015 4.100 337,942 +0.07(+1.65%)
Jan 31, 2020 4.186 4.200 3.986 4.034 360,973 -0.12(-2.97%)
Jan 30, 2020 4.223 4.271 3.996 4.157 300,044 -0.08(-1.79%)
Jan 29, 2020 4.366 4.442 4.233 4.233 287,048 -0.09(-1.98%)
Jan 28, 2020 4.366 4.489 4.299 4.318 297,797 -0.02(-0.44%)
Jan 27, 2020 4.309 4.423 4.252 4.337 206,966 -0.05(-1.08%)
Jan 24, 2020 4.546 4.589 4.347 4.385 338,846 -0.17(-3.75%)
Jan 23, 2020 4.641 4.679 4.518 4.556 320,506 -0.12(-2.64%)
Jan 22, 2020 4.622 4.708 4.537 4.679 241,534 +0.08(+1.65%)
Jan 21, 2020 4.594 4.651 4.489 4.603 201,508 -0.02(-0.41%)
Jan 17, 2020 4.689 4.736 4.613 4.622 189,020 -0.02(-0.41%)
Jan 16, 2020 4.603 4.788 4.565 4.641 330,263 +0.09(+2.09%)
Jan 15, 2020 4.508 4.641 4.470 4.546 203,369 +0.06(+1.27%)
Jan 14, 2020 4.413 4.584 4.375 4.489 298,510 +0.07(+1.50%)
Jan 13, 2020 4.527 4.575 4.394 4.423 344,752 -0.07(-1.48%)
Jan 10, 2020 4.717 4.783 4.470 4.489 418,606 -0.22(-4.64%)
Jan 09, 2020 4.821 4.859 4.670 4.708 318,142 -0.06(-1.20%)
Jan 08, 2020 4.840 4.856 4.660 4.764 509,989 -0.10(-2.14%)
Jan 07, 2020 4.698 4.888 4.679 4.869 523,895 +0.12(+2.60%)
Jan 06, 2020 4.565 4.812 4.508 4.746 527,459 +0.14(+3.09%)
Jan 03, 2020 4.632 4.736 4.575 4.603 413,127 -0.12(-2.61%)
Jan 02, 2020 4.480 4.736 4.461 4.727 639,224 +0.29(+6.64%)
Dec 31, 2019 4.366 4.527 4.328 4.432 440,100 +0.06(+1.30%)
Dec 30, 2019 4.233 4.603 4.176 4.375 1,158,449 +0.19(+4.54%)
Dec 27, 2019 4.223 4.242 4.138 4.186 380,465 -0.04(-0.90%)
Dec 26, 2019 4.223 4.337 4.205 4.223 341,139 +0.00(+0.00%)
Dec 24, 2019 4.138 4.261 4.100 4.223 280,054 +0.10(+2.53%)
Dec 23, 2019 4.129 4.261 4.015 4.119 734,099 +0.01(+0.23%)
Dec 20, 2019 4.005 4.162 3.953 4.110 2,097,669 +0.04(+0.93%)
Dec 19, 2019 4.157 4.186 4.015 4.072 630,461 -0.07(-1.61%)
Dec 18, 2019 4.081 4.176 4.048 4.138 747,958 +0.09(+2.35%)
Dec 17, 2019 4.081 4.148 3.986 4.043 613,696 -0.03(-0.70%)
Dec 16, 2019 4.280 4.309 4.034 4.072 596,067 -0.14(-3.38%)
Dec 13, 2019 4.366 4.432 4.195 4.214 312,295 -0.18(-4.10%)
Dec 12, 2019 4.318 4.404 4.176 4.394 567,799 +0.11(+2.66%)
Dec 11, 2019 4.328 4.328 4.205 4.280 344,680 +0.01(+0.22%)
Dec 10, 2019 4.280 4.318 4.233 4.271 277,884 +0.01(+0.22%)
Dec 09, 2019 4.271 4.328 4.223 4.261 339,716 -0.01(-0.22%)
Dec 06, 2019 4.233 4.337 4.195 4.271 508,797 +0.09(+2.27%)
Dec 05, 2019 4.053 4.223 4.053 4.176 435,957 +0.13(+3.29%)
Dec 04, 2019 4.081 4.309 4.005 4.043 477,225 -0.01(-0.23%)
Dec 03, 2019 3.967 4.110 3.891 4.053 502,457 +0.02(+0.47%)
Dec 02, 2019 4.252 4.328 4.024 4.034 654,403 -0.23(-5.35%)
Nov 29, 2019 4.252 4.385 4.195 4.261 401,327 +0.01(+0.22%)
Nov 27, 2019 4.072 4.261 4.005 4.252 761,246 +0.20(+4.92%)
Nov 26, 2019 4.091 4.233 3.990 4.053 703,833 -0.01(-0.23%)
Nov 25, 2019 3.730 4.157 3.654 4.062 1,287,042 +0.37(+10.03%)
Nov 22, 2019 3.683 3.796 3.597 3.692 604,150 -0.06(-1.52%)
Nov 21, 2019 3.512 3.806 3.445 3.749 1,099,582 +0.24(+6.76%)
Nov 20, 2019 3.559 3.664 3.445 3.512 760,370 -0.09(-2.37%)
Nov 19, 2019 3.692 3.739 3.474 3.597 1,093,075 -0.09(-2.57%)
Nov 18, 2019 3.939 3.962 3.664 3.692 1,031,801 -0.28(-6.94%)
Nov 15, 2019 3.891 4.029 3.882 3.967 762,721 +0.07(+1.70%)
Nov 14, 2019 3.919 4.029 3.873 3.901 912,679 -0.02(-0.47%)
Nov 13, 2019 4.002 4.038 3.892 3.919 707,750 -0.15(-3.60%)
Nov 12, 2019 3.937 4.230 3.882 4.066 896,496 +0.14(+3.50%)
Nov 11, 2019 4.121 4.135 3.841 3.928 733,732 -0.08(-2.05%)
Nov 08, 2019 3.864 4.121 3.837 4.011 1,082,908 +0.15(+3.79%)
Nov 07, 2019 3.947 3.983 3.837 3.864 1,408,862 -0.05(-1.17%)
Nov 06, 2019 4.166 4.185 3.754 3.910 2,289,204 -0.26(-6.15%)
Nov 05, 2019 4.240 4.395 4.121 4.166 1,185,723 -0.06(-1.52%)
Nov 04, 2019 4.304 4.414 4.102 4.230 1,358,466 -0.01(-0.22%)
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.