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 +0.050 (+0.97%)
Official Closing 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 (%)
Nov 30, 2016 21.17 21.65 21.17 21.27 824,957 +0.14(+0.68%)
Nov 29, 2016 20.46 21.17 20.41 21.12 482,698 +0.73(+3.60%)
Nov 28, 2016 20.37 20.62 20.24 20.39 200,560 +0.08(+0.37%)
Nov 25, 2016 20.61 20.61 20.24 20.31 57,776 -0.22(-1.07%)
Nov 23, 2016 20.53 20.53 20.53 0 +0.06(+0.30%)
Nov 22, 2016 20.14 20.49 19.97 20.47 291,303 +0.52(+2.59%)
Nov 21, 2016 19.94 20.11 19.81 19.96 209,538 +0.16(+0.79%)
Nov 18, 2016 20.17 20.36 19.75 19.80 471,039 -0.35(-1.74%)
Nov 17, 2016 20.00 20.28 19.81 20.15 430,301 +0.28(+1.39%)
Nov 16, 2016 19.93 20.03 19.63 19.87 315,813 -0.06(-0.30%)
Nov 15, 2016 19.90 19.98 19.62 19.93 245,182 +0.13(+0.64%)
Nov 14, 2016 19.99 20.17 19.70 19.81 421,500 +0.11(+0.57%)
Nov 11, 2016 19.08 19.84 19.05 19.69 432,643 +0.58(+3.01%)
Nov 10, 2016 19.36 19.46 18.98 19.12 310,685 +0.02(+0.08%)
Nov 09, 2016 18.53 19.14 18.50 19.10 341,856 +0.28(+1.51%)
Nov 08, 2016 18.81 18.94 18.64 18.82 343,193 -0.04(-0.24%)
Nov 07, 2016 18.49 18.88 18.38 18.86 617,977 +0.79(+4.34%)
Nov 04, 2016 18.13 18.35 17.99 18.08 613,468 +0.01(+0.04%)
Nov 03, 2016 18.01 18.34 17.67 18.07 552,073 +0.19(+1.09%)
Nov 02, 2016 17.91 18.15 17.02 17.88 559,585 -0.08(-0.46%)
Nov 01, 2016 17.85 18.18 17.82 17.96 378,239 +0.19(+1.09%)
Oct 31, 2016 17.79 17.90 17.50 17.76 433,029 +0.04(+0.25%)
Oct 28, 2016 17.48 18.10 17.44 17.72 258,824 +0.33(+1.89%)
Oct 27, 2016 18.12 18.16 17.30 17.39 374,771 -0.58(-3.24%)
Oct 26, 2016 18.74 18.74 17.94 17.97 258,321 -0.84(-4.45%)
Oct 25, 2016 18.92 19.04 18.68 18.81 214,328 -0.11(-0.59%)
Oct 24, 2016 18.74 19.11 18.67 18.92 197,671 +0.31(+1.69%)
Oct 21, 2016 18.50 18.79 18.42 18.61 225,140 -0.13(-0.72%)
Oct 20, 2016 18.58 18.81 18.42 18.74 235,132 +0.07(+0.36%)
Oct 19, 2016 18.69 18.94 18.63 18.68 246,796 +0.08(+0.44%)
Oct 18, 2016 18.69 18.81 18.51 18.59 337,213 +0.11(+0.61%)
Oct 17, 2016 18.16 18.63 17.94 18.48 303,164 +0.22(+1.19%)
Oct 14, 2016 18.87 18.92 18.26 18.27 338,201 -0.39(-2.08%)
Oct 13, 2016 19.72 19.72 18.55 18.65 593,929 -1.24(-6.24%)
Oct 12, 2016 19.45 20.18 19.42 19.90 435,800 +0.56(+2.90%)
Oct 11, 2016 19.42 19.56 19.10 19.34 390,118 -0.10(-0.50%)
Oct 10, 2016 19.25 19.71 19.16 19.43 234,065 +0.28(+1.48%)
Oct 07, 2016 20.08 20.27 19.10 19.15 475,765 -0.95(-4.72%)
Oct 06, 2016 20.37 20.47 20.08 20.10 377,707 -0.29(-1.43%)
Oct 05, 2016 20.40 20.67 20.27 20.39 317,428 +0.12(+0.59%)
Oct 04, 2016 20.33 20.53 20.15 20.27 308,208 +0.00(+0.00%)
Oct 03, 2016 19.87 20.37 19.71 20.27 313,120 +0.29(+1.46%)
Sep 30, 2016 19.67 20.19 19.58 19.98 408,267 +0.43(+2.18%)
Sep 29, 2016 19.62 20.05 19.54 19.55 251,796 -0.22(-1.10%)
Sep 28, 2016 19.52 19.79 19.40 19.77 246,486 +0.25(+1.26%)
Sep 27, 2016 19.24 19.76 19.13 19.52 213,100 +0.31(+1.60%)
Sep 26, 2016 19.36 19.69 19.19 19.22 168,990 -0.27(-1.38%)
Sep 23, 2016 19.66 19.83 19.40 19.48 309,434 -0.32(-1.62%)
Sep 22, 2016 19.57 19.82 19.48 19.81 267,971 +0.33(+1.69%)
Sep 21, 2016 18.78 19.50 18.76 19.48 412,933 +0.77(+4.12%)
Sep 20, 2016 18.45 18.97 18.42 18.71 311,867 +0.32(+1.75%)
Sep 19, 2016 18.72 18.80 18.25 18.39 377,907 -0.16(-0.85%)
Sep 16, 2016 18.89 18.96 18.53 18.54 474,993 -0.43(-2.28%)
Sep 15, 2016 18.83 19.13 18.71 18.98 392,788 +0.19(+1.04%)
Sep 14, 2016 19.28 19.34 18.71 18.78 440,738 -0.44(-2.29%)
Sep 13, 2016 19.55 19.57 18.89 19.22 383,521 -0.55(-2.76%)
Sep 12, 2016 19.32 19.89 19.10 19.77 339,602 +0.35(+1.81%)
Sep 09, 2016 19.99 20.11 19.42 19.42 266,071 -0.75(-3.71%)
Sep 08, 2016 20.42 20.48 20.09 20.16 204,590 -0.30(-1.46%)
Sep 07, 2016 20.58 20.77 20.34 20.46 251,820 -0.21(-1.01%)
Sep 06, 2016 20.41 20.72 20.08 20.67 403,180 +0.24(+1.17%)
Sep 02, 2016 20.34 20.43 20.43 20.43 268,965 +0.25(+1.22%)
Sep 01, 2016 20.32 20.32 19.51 20.19 599,966 -0.07(-0.33%)
Aug 31, 2016 20.48 20.49 19.93 20.25 481,845 -0.22(-1.06%)
Aug 30, 2016 20.53 20.63 20.36 20.47 269,848 -0.07(-0.36%)
Aug 29, 2016 20.77 20.94 20.41 20.55 397,457 -0.16(-0.79%)
Aug 26, 2016 21.02 21.14 20.48 20.71 378,367 -0.33(-1.56%)
Aug 25, 2016 20.81 21.06 20.64 21.04 298,680 +0.21(+1.00%)
Aug 24, 2016 20.90 21.03 20.73 20.83 355,592 -0.10(-0.49%)
Aug 23, 2016 20.99 21.12 20.87 20.93 239,738 +0.07(+0.32%)
Aug 22, 2016 20.89 20.98 20.50 20.87 333,939 -0.04(-0.21%)
Aug 19, 2016 20.95 21.02 20.62 20.91 304,655 -0.03(-0.14%)
Aug 18, 2016 21.22 21.29 20.83 20.94 252,143 -0.25(-1.19%)
Aug 17, 2016 20.82 21.27 20.39 21.19 729,642 +0.50(+2.39%)
Aug 16, 2016 21.24 21.42 20.68 20.70 482,744 -0.54(-2.54%)
Aug 15, 2016 21.11 21.43 20.69 21.24 705,218 +0.05(+0.24%)
Aug 12, 2016 21.50 21.82 21.08 21.19 473,718 -0.32(-1.48%)
Aug 11, 2016 21.45 21.59 21.30 21.50 549,359 +0.16(+0.76%)
Aug 10, 2016 21.45 21.58 21.27 21.34 382,285 -0.13(-0.62%)
Aug 09, 2016 21.27 21.61 20.84 21.47 638,900 +0.22(+1.04%)
Aug 08, 2016 21.20 21.54 21.14 21.25 543,392 -0.13(-0.59%)
Aug 05, 2016 21.41 21.59 21.29 21.38 604,845 +0.13(+0.59%)
Aug 04, 2016 21.30 21.57 21.11 21.25 1,080,757 -0.33(-1.54%)
Aug 03, 2016 21.18 21.78 20.97 21.58 736,246 +0.42(+1.99%)
Aug 02, 2016 19.01 21.56 18.83 21.16 1,923,450 +2.49(+13.35%)
Aug 01, 2016 18.76 18.83 18.29 18.67 487,420 -0.09(-0.47%)
Jul 29, 2016 18.63 19.00 18.54 18.76 304,988 +0.13(+0.68%)
Jul 28, 2016 18.71 18.83 18.41 18.63 307,852 -0.15(-0.79%)
Jul 27, 2016 19.46 19.59 18.44 18.78 550,920 -0.47(-2.46%)
Jul 26, 2016 19.11 19.40 19.05 19.25 384,384 +0.21(+1.09%)
Jul 25, 2016 18.80 19.05 18.60 19.05 332,498 +0.20(+1.06%)
Jul 22, 2016 18.89 18.97 18.71 18.85 128,272 -0.01(-0.08%)
Jul 21, 2016 18.80 19.20 18.67 18.86 322,592 +0.13(+0.71%)
Jul 20, 2016 18.57 18.87 18.37 18.73 387,342 +0.24(+1.32%)
Jul 19, 2016 18.27 18.66 18.23 18.49 309,466 +0.10(+0.52%)
Jul 18, 2016 18.51 18.69 18.26 18.39 367,098 -0.18(-1.00%)
Jul 15, 2016 18.87 18.99 17.79 18.57 867,626 -1.02(-5.21%)
Jul 14, 2016 19.34 20.10 19.34 19.59 593,794 +0.40(+2.08%)
Jul 13, 2016 18.74 19.22 18.54 19.20 569,756 +0.63(+3.39%)
Jul 12, 2016 18.80 19.05 18.53 18.57 554,835 -0.07(-0.40%)
Jul 11, 2016 18.03 18.75 18.03 18.64 563,973 +0.75(+4.18%)
Jul 08, 2016 17.61 18.04 17.50 17.89 541,129 +0.39(+2.24%)
Jul 07, 2016 17.49 17.62 17.17 17.50 262,155 +0.01(+0.08%)
Jul 06, 2016 16.97 17.55 16.95 17.49 267,838 +0.41(+2.38%)
Jul 05, 2016 16.89 17.30 16.74 17.08 299,741 +0.01(+0.09%)
Jul 01, 2016 17.18 17.07 17.07 17.07 253,070 -0.16(-0.94%)
Jun 30, 2016 16.82 17.23 16.50 17.23 537,490 +0.44(+2.64%)
Jun 29, 2016 16.00 16.93 15.92 16.78 569,042 +0.96(+6.08%)
Jun 28, 2016 15.60 15.96 15.54 15.82 621,776 +0.52(+3.38%)
Jun 27, 2016 15.37 15.42 15.11 15.30 425,865 -0.12(-0.77%)
Jun 24, 2016 15.75 15.99 15.14 15.42 1,479,365 -1.18(-7.09%)
Jun 23, 2016 16.05 16.70 15.95 16.60 483,461 +0.72(+4.57%)
Jun 22, 2016 15.73 16.00 15.57 15.87 441,097 +0.21(+1.37%)
Jun 21, 2016 15.83 15.87 15.51 15.66 256,522 -0.14(-0.89%)
Jun 20, 2016 15.83 16.00 15.73 15.80 238,994 +0.20(+1.28%)
Jun 17, 2016 15.99 16.05 15.59 15.60 511,628 -0.34(-2.13%)
Jun 16, 2016 15.64 15.97 15.51 15.94 310,871 +0.13(+0.84%)
Jun 15, 2016 15.62 16.05 15.53 15.81 357,144 +0.22(+1.42%)
Jun 14, 2016 15.18 15.60 15.09 15.59 407,097 +0.40(+2.63%)
Jun 13, 2016 15.33 15.52 15.07 15.19 603,839 -0.24(-1.53%)
Jun 10, 2016 15.90 15.90 14.88 15.42 632,371 -0.56(-3.52%)
Jun 09, 2016 15.65 16.00 14.85 15.99 944,635 +0.33(+2.08%)
Jun 08, 2016 15.28 15.76 14.71 15.66 779,472 +0.50(+3.27%)
Jun 07, 2016 14.68 15.17 14.45 15.16 566,407 +0.44(+2.96%)
Jun 06, 2016 14.18 14.74 14.18 14.73 535,585 +0.54(+3.81%)
Jun 03, 2016 14.31 14.36 14.02 14.19 291,933 -0.17(-1.19%)
Jun 02, 2016 14.18 14.37 13.97 14.36 398,713 +0.16(+1.09%)
Jun 01, 2016 13.99 14.25 13.85 14.20 598,795 +0.21(+1.51%)
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%)
Mar 01, 2016 9.091 9.185 8.849 9.084 413,179 +0.08(+0.87%)
Feb 29, 2016 8.685 9.084 8.628 9.005 619,294 +0.33(+3.77%)
Feb 26, 2016 8.301 8.692 8.301 8.678 660,766 +0.40(+4.81%)
Feb 25, 2016 8.237 8.451 8.109 8.280 588,071 +0.13(+1.57%)
Feb 24, 2016 7.711 8.187 7.515 8.152 580,087 +0.43(+5.52%)
Feb 23, 2016 7.946 8.251 7.561 7.725 552,954 +0.11(+1.50%)
Feb 22, 2016 7.497 7.704 7.497 7.611 315,084 +0.18(+2.39%)
Feb 19, 2016 7.561 7.661 7.405 7.433 313,509 -0.15(-1.97%)
Feb 18, 2016 7.647 7.675 7.454 7.583 501,475 -0.05(-0.65%)
Feb 17, 2016 7.469 7.782 7.409 7.633 524,586 +0.33(+4.48%)
Feb 16, 2016 7.199 7.320 6.829 7.305 416,783 +0.18(+2.60%)
Feb 12, 2016 6.999 7.120 7.120 7.120 359,467 +0.12(+1.73%)
Feb 11, 2016 6.772 7.064 6.758 6.999 460,496 +0.05(+0.72%)
Feb 10, 2016 6.871 7.135 6.822 6.950 366,814 +0.13(+1.88%)
Feb 09, 2016 6.722 6.964 6.672 6.822 562,936 +0.00(+0.00%)
Feb 08, 2016 6.935 7.039 6.679 6.822 534,545 -0.23(-3.23%)
Feb 05, 2016 7.113 7.234 7.042 7.049 367,396 -0.08(-1.10%)
Feb 04, 2016 6.950 7.341 6.950 7.128 663,177 +0.18(+2.66%)
Feb 03, 2016 6.999 7.014 6.765 6.943 307,016 -0.01(-0.10%)
Feb 02, 2016 6.992 7.028 6.758 6.950 362,945 -0.13(-1.81%)
Feb 01, 2016 7.106 7.174 6.886 7.078 398,045 -0.09(-1.29%)
Jan 29, 2016 6.943 7.369 6.925 7.170 462,278 +0.23(+3.38%)
Jan 28, 2016 6.743 7.003 6.679 6.935 567,597 +0.21(+3.17%)
Jan 27, 2016 6.608 6.864 6.473 6.722 969,309 +0.11(+1.72%)
Jan 26, 2016 6.089 6.633 6.089 6.608 639,234 +0.55(+9.04%)
Jan 25, 2016 5.940 6.096 5.826 6.061 559,127 +0.11(+1.79%)
Jan 22, 2016 6.004 6.199 5.897 5.954 895,880 +0.06(+0.96%)
Jan 21, 2016 5.783 6.025 5.748 5.897 908,835 +0.11(+1.97%)
Jan 20, 2016 5.548 5.854 5.435 5.783 1,465,119 +0.15(+2.65%)
Jan 19, 2016 5.655 5.833 5.555 5.634 824,351 +0.00(+0.00%)
Jan 15, 2016 5.420 5.634 5.634 5.634 932,618 +0.05(+0.89%)
Jan 14, 2016 5.691 5.790 5.570 5.584 760,232 -0.07(-1.26%)
Jan 13, 2016 5.940 6.068 5.634 5.655 594,345 -0.28(-4.79%)
Jan 12, 2016 6.046 6.110 5.847 5.940 451,052 -0.07(-1.18%)
Jan 11, 2016 6.089 6.224 5.970 6.011 563,825 -0.04(-0.71%)
Jan 08, 2016 6.587 6.651 5.911 6.053 1,080,814 -0.55(-8.40%)
Jan 07, 2016 6.359 6.978 6.359 6.608 880,984 +0.29(+4.62%)
Jan 06, 2016 6.466 6.466 6.317 6.317 404,719 -0.23(-3.48%)
Jan 05, 2016 6.423 6.566 6.231 6.544 631,754 +0.16(+2.45%)
Jan 04, 2016 6.466 6.530 6.331 6.388 441,481 -0.23(-3.44%)
Dec 31, 2015 6.715 6.615 6.615 6.615 283,553 -0.16(-2.31%)
Dec 30, 2015 6.722 6.829 6.608 6.772 197,364 -0.02(-0.31%)
Dec 29, 2015 6.644 6.793 6.644 6.793 227,362 +0.16(+2.36%)
Dec 28, 2015 6.722 6.751 6.530 6.637 225,003 -0.16(-2.41%)
Dec 24, 2015 6.964 6.800 6.800 6.800 93,908 -0.14(-1.95%)
Dec 23, 2015 6.850 7.028 6.850 6.935 157,808 +0.16(+2.31%)
Dec 22, 2015 6.879 6.943 6.743 6.779 313,407 -0.06(-0.83%)
Dec 21, 2015 6.615 6.836 6.514 6.836 329,846 +0.23(+3.44%)
Dec 18, 2015 6.800 6.900 6.537 6.608 972,784 -0.23(-3.43%)
Dec 17, 2015 7.007 7.035 6.836 6.843 416,625 -0.19(-2.73%)
Dec 16, 2015 6.857 7.092 6.836 7.035 508,090 +0.25(+3.67%)
Dec 15, 2015 6.374 6.886 6.352 6.786 570,928 +0.48(+7.55%)
Dec 14, 2015 6.558 6.622 6.260 6.309 596,145 -0.24(-3.69%)
Dec 11, 2015 6.672 6.672 6.366 6.551 621,357 -0.22(-3.26%)
Dec 10, 2015 6.331 6.779 6.331 6.772 538,034 +0.48(+7.57%)
Dec 09, 2015 6.210 6.359 6.196 6.295 414,024 +0.09(+1.37%)
Dec 08, 2015 6.189 6.242 6.004 6.210 537,515 -0.06(-0.91%)
Dec 07, 2015 6.523 6.544 6.203 6.267 623,267 -0.31(-4.76%)
Dec 04, 2015 6.829 6.836 6.537 6.580 784,159 -0.26(-3.75%)
Dec 03, 2015 6.786 6.935 6.743 6.836 520,392 +0.00(+0.00%)
Dec 02, 2015 6.960 6.995 6.691 6.836 647,199 -0.14(-2.08%)
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.