Indicators

Quad Graphics Inc (NY: QUAD )

4.720 +0.120 (+2.61%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	8.816	10.07	8.621	9.101	1,653,863	+1.16(+14.54%)
Feb 28, 2012	8.153	8.153	7.910	7.946	253,065	-0.20(-2.46%)
Feb 27, 2012	7.946	8.165	7.910	8.147	155,395	+0.12(+1.44%)
Feb 24, 2012	8.074	8.232	7.922	8.031	376,380	-0.05(-0.60%)
Feb 23, 2012	7.964	8.135	7.904	8.080	304,663	+0.17(+2.15%)
Feb 22, 2012	8.341	8.502	7.904	7.910	282,680	-0.44(-5.31%)
Feb 21, 2012	8.426	8.591	8.311	8.354	272,100	-0.02(-0.29%)
Feb 17, 2012	8.536	8.603	8.360	8.378	182,912	-0.12(-1.36%)
Feb 16, 2012	8.256	8.664	8.147	8.493	360,054	+0.24(+2.87%)
Feb 15, 2012	8.585	8.676	8.202	8.256	335,436	-0.26(-3.00%)
Feb 14, 2012	9.083	9.083	8.439	8.512	415,530	-0.60(-6.54%)
Feb 13, 2012	9.120	9.223	9.065	9.107	454,035	+0.09(+1.01%)
Feb 10, 2012	9.235	9.235	8.876	9.016	581,124	-0.12(-1.33%)
Feb 09, 2012	8.463	9.180	8.451	9.138	603,075	+0.70(+8.29%)
Feb 08, 2012	8.299	8.694	8.293	8.439	426,128	+0.15(+1.76%)
Feb 07, 2012	8.056	8.433	7.885	8.293	395,524	+0.25(+3.10%)
Feb 06, 2012	7.606	8.104	7.563	8.043	561,616	+0.41(+5.33%)
Feb 03, 2012	7.417	7.709	7.363	7.636	644,367	+0.35(+4.75%)
Feb 02, 2012	7.259	7.363	7.168	7.290	437,916	+0.05(+0.76%)

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.