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

Quad Graphics Inc (NY: QUAD )

7.340 -0.140 (-1.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 31, 2019 4.318 4.477 4.280 4.383 445,012 +0.06(+1.30%)
Dec 30, 2019 4.186 4.552 4.130 4.327 1,171,379 +0.19(+4.54%)
Dec 27, 2019 4.177 4.196 4.092 4.139 384,711 -0.04(-0.90%)
Dec 26, 2019 4.177 4.290 4.158 4.177 344,947 +0.00(+0.00%)
Dec 24, 2019 4.092 4.214 4.055 4.177 283,180 +0.10(+2.53%)
Dec 23, 2019 4.083 4.214 3.970 4.074 742,293 +0.01(+0.23%)
Dec 20, 2019 3.961 4.116 3.909 4.064 2,121,080 +0.04(+0.93%)
Dec 19, 2019 4.111 4.139 3.970 4.027 637,498 -0.07(-1.61%)
Dec 18, 2019 4.036 4.130 4.003 4.092 756,306 +0.09(+2.35%)
Dec 17, 2019 4.036 4.102 3.942 3.999 620,545 -0.03(-0.70%)
Dec 16, 2019 4.233 4.261 3.989 4.027 602,719 -0.14(-3.38%)
Dec 13, 2019 4.318 4.383 4.149 4.168 315,780 -0.18(-4.10%)
Dec 12, 2019 4.271 4.355 4.130 4.346 574,136 +0.11(+2.66%)
Dec 11, 2019 4.280 4.280 4.158 4.233 348,527 +0.01(+0.22%)
Dec 10, 2019 4.233 4.271 4.186 4.224 280,985 +0.01(+0.22%)
Dec 09, 2019 4.224 4.280 4.177 4.214 343,507 -0.01(-0.22%)
Dec 06, 2019 4.186 4.290 4.149 4.224 514,475 +0.09(+2.27%)
Dec 05, 2019 4.008 4.177 4.008 4.130 440,823 +0.13(+3.29%)
Dec 04, 2019 4.036 4.261 3.961 3.999 482,551 -0.01(-0.23%)
Dec 03, 2019 3.923 4.064 3.848 4.008 508,065 +0.02(+0.47%)
Dec 02, 2019 4.205 4.280 3.980 3.989 661,707 -0.23(-5.35%)
Nov 29, 2019 4.205 4.336 4.149 4.214 405,806 +0.01(+0.22%)
Nov 27, 2019 4.027 4.214 3.961 4.205 769,742 +0.20(+4.92%)
Nov 26, 2019 4.045 4.186 3.946 4.008 711,688 -0.01(-0.23%)
Nov 25, 2019 3.689 4.111 3.614 4.017 1,301,406 +0.37(+10.03%)
Nov 22, 2019 3.642 3.755 3.557 3.651 610,893 -0.06(-1.52%)
Nov 21, 2019 3.473 3.764 3.407 3.708 1,111,854 +0.23(+6.76%)
Nov 20, 2019 3.520 3.623 3.407 3.473 768,856 -0.08(-2.37%)
Nov 19, 2019 3.651 3.698 3.435 3.557 1,105,275 -0.09(-2.57%)
Nov 18, 2019 3.895 3.919 3.623 3.651 1,043,317 -0.27(-6.94%)
Nov 15, 2019 3.848 3.984 3.839 3.923 771,234 +0.07(+1.70%)
Nov 14, 2019 3.876 3.985 3.831 3.858 922,865 -0.02(-0.47%)
Nov 13, 2019 3.957 3.994 3.849 3.876 715,649 -0.14(-3.60%)
Nov 12, 2019 3.894 4.184 3.840 4.021 906,502 +0.14(+3.50%)
Nov 11, 2019 4.075 4.090 3.799 3.885 741,921 -0.08(-2.05%)
Nov 08, 2019 3.822 4.075 3.794 3.966 1,094,994 +0.14(+3.79%)
Nov 07, 2019 3.903 3.939 3.794 3.822 1,424,586 -0.05(-1.17%)
Nov 06, 2019 4.120 4.138 3.713 3.867 2,314,753 -0.25(-6.15%)
Nov 05, 2019 4.193 4.347 4.075 4.120 1,198,957 -0.06(-1.52%)
Nov 04, 2019 4.256 4.365 4.057 4.184 1,373,627 -0.01(-0.22%)
Nov 01, 2019 4.057 4.238 3.803 4.193 2,543,797 +0.09(+2.21%)
Oct 31, 2019 4.510 4.618 4.057 4.102 3,405,713 -0.29(-6.60%)
Oct 30, 2019 5.606 5.642 4.383 4.392 6,145,719 -5.81(-56.97%)
Oct 29, 2019 9.708 10.24 9.509 10.21 417,832 +0.39(+3.97%)
Oct 28, 2019 9.753 9.934 9.626 9.816 252,193 +0.13(+1.31%)
Oct 25, 2019 9.509 9.735 9.509 9.690 156,916 +0.16(+1.71%)
Oct 24, 2019 9.889 9.907 9.509 9.527 248,697 -0.34(-3.49%)
Oct 23, 2019 9.717 9.934 9.599 9.871 215,744 +0.16(+1.68%)
Oct 22, 2019 9.472 9.726 9.327 9.708 357,218 +0.24(+2.49%)
Oct 21, 2019 9.282 9.527 9.223 9.472 321,828 +0.30(+3.26%)
Oct 18, 2019 9.183 9.219 9.074 9.173 173,149 -0.05(-0.59%)
Oct 17, 2019 9.137 9.278 8.983 9.228 373,066 +0.17(+1.90%)
Oct 16, 2019 8.875 9.192 8.875 9.056 334,774 +0.05(+0.60%)
Oct 15, 2019 8.838 9.291 8.793 9.001 280,372 +0.25(+2.90%)
Oct 14, 2019 9.092 9.169 8.694 8.748 346,757 -0.34(-3.78%)
Oct 11, 2019 8.902 9.260 8.811 9.092 347,845 +0.41(+4.69%)
Oct 10, 2019 8.666 8.832 8.648 8.684 276,315 +0.02(+0.21%)
Oct 09, 2019 8.893 8.893 8.603 8.666 228,383 -0.07(-0.83%)
Oct 08, 2019 8.703 8.784 8.521 8.739 187,767 +0.03(+0.31%)
Oct 07, 2019 8.675 8.766 8.494 8.712 338,190 +0.01(+0.10%)
Oct 04, 2019 8.694 8.748 8.485 8.703 174,916 +0.01(+0.10%)
Oct 03, 2019 8.675 8.748 8.485 8.694 231,588 -0.03(-0.31%)
Oct 02, 2019 9.273 9.314 8.612 8.721 328,421 -0.63(-6.78%)
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.