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

Quad Graphics Inc (NY: QUAD )

4.520 -0.070 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 5.290 5.360 5.180 5.310 180,493 +0.04(+0.76%)
Mar 27, 2024 5.460 5.500 5.230 5.270 211,172 -0.13(-2.41%)
Mar 26, 2024 5.370 5.470 5.290 5.400 74,489 +0.08(+1.50%)
Mar 25, 2024 5.450 5.500 5.310 5.320 92,015 -0.13(-2.39%)
Mar 22, 2024 5.270 5.460 5.230 5.450 135,122 +0.16(+3.02%)
Mar 21, 2024 5.120 5.420 5.080 5.290 285,439 +0.25(+4.96%)
Mar 20, 2024 5.110 5.170 5.000 5.040 367,985 -0.06(-1.18%)
Mar 19, 2024 5.000 5.220 5.000 5.100 125,564 +0.10(+2.00%)
Mar 18, 2024 5.060 5.230 5.000 5.000 132,774 -0.08(-1.57%)
Mar 15, 2024 4.850 5.120 4.850 5.080 286,483 +0.22(+4.53%)
Mar 14, 2024 4.860 4.985 4.770 4.860 101,759 -0.07(-1.42%)
Mar 13, 2024 5.070 5.160 4.890 4.930 75,651 -0.13(-2.57%)
Mar 12, 2024 5.080 5.170 4.990 5.060 172,873 +0.01(+0.20%)
Mar 11, 2024 5.200 5.220 4.853 5.050 283,460 -0.20(-3.81%)
Mar 08, 2024 5.350 5.450 5.240 5.250 64,881 -0.09(-1.69%)
Mar 07, 2024 5.330 5.370 5.201 5.340 97,622 +0.01(+0.19%)
Mar 06, 2024 5.440 5.490 5.180 5.330 169,761 -0.03(-0.56%)
Mar 05, 2024 5.590 5.607 5.151 5.360 261,509 -0.27(-4.80%)
Mar 04, 2024 5.890 5.940 5.590 5.630 168,457 -0.23(-3.92%)
Mar 01, 2024 6.040 6.040 5.800 5.860 134,862 -0.13(-2.17%)
Feb 29, 2024 6.120 6.120 5.880 5.990 160,825 +0.06(+1.01%)
Feb 28, 2024 6.010 6.140 5.773 5.930 224,412 -0.10(-1.66%)
Feb 27, 2024 5.500 6.190 5.350 6.030 562,206 +0.74(+13.99%)
Feb 26, 2024 5.280 5.470 5.240 5.290 163,120 +0.00(+0.00%)
Feb 23, 2024 5.508 5.508 5.171 5.290 98,095 -0.13(-2.38%)
Feb 22, 2024 5.805 5.825 5.161 5.419 241,555 -0.41(-6.97%)
Feb 21, 2024 6.637 6.687 5.766 5.825 221,976 -0.59(-9.26%)
Feb 20, 2024 6.281 6.538 6.033 6.419 304,440 -0.02(-0.31%)
Feb 16, 2024 5.617 6.523 5.384 6.439 470,221 +1.01(+18.61%)
Feb 15, 2024 5.538 5.617 5.240 5.429 140,965 -0.10(-1.79%)
Feb 14, 2024 5.320 5.577 5.120 5.528 133,057 +0.31(+5.88%)
Feb 13, 2024 5.458 5.543 5.181 5.221 151,281 -0.44(-7.71%)
Feb 12, 2024 5.597 5.894 5.597 5.657 214,446 +0.08(+1.42%)
Feb 09, 2024 5.399 5.647 5.359 5.577 131,490 +0.18(+3.30%)
Feb 08, 2024 5.122 5.478 5.072 5.399 67,838 +0.27(+5.21%)
Feb 07, 2024 5.320 5.349 5.102 5.131 84,968 -0.16(-3.00%)
Feb 06, 2024 5.340 5.429 5.211 5.290 48,161 -0.08(-1.48%)
Feb 05, 2024 5.478 5.478 5.344 5.369 70,387 -0.13(-2.34%)
Feb 02, 2024 5.389 5.538 5.369 5.498 93,038 +0.00(+0.00%)
Feb 01, 2024 5.439 5.647 5.439 5.498 91,276 +0.09(+1.65%)
Jan 31, 2024 5.716 5.716 5.399 5.409 72,967 -0.30(-5.21%)
Jan 30, 2024 5.686 5.716 5.577 5.706 65,705 +0.07(+1.23%)
Jan 29, 2024 5.676 5.676 5.478 5.637 46,736 -0.03(-0.52%)
Jan 26, 2024 5.726 5.766 5.557 5.666 110,107 +0.03(+0.53%)
Jan 25, 2024 5.567 5.647 5.419 5.637 63,127 +0.20(+3.64%)
Jan 24, 2024 5.548 5.548 5.409 5.439 56,746 +0.02(+0.37%)
Jan 23, 2024 5.379 5.488 5.310 5.419 121,861 +0.13(+2.43%)
Jan 22, 2024 5.221 5.340 5.141 5.290 89,476 +0.13(+2.50%)
Jan 19, 2024 5.023 5.211 4.973 5.161 85,718 +0.19(+3.78%)
Jan 18, 2024 4.923 4.993 4.735 4.973 58,222 +0.08(+1.62%)
Jan 17, 2024 4.884 4.943 4.745 4.894 67,651 -0.08(-1.59%)
Jan 16, 2024 4.983 5.013 4.904 4.973 52,695 -0.06(-1.18%)
Jan 12, 2024 5.201 5.211 4.993 5.032 38,871 -0.06(-1.17%)
Jan 11, 2024 5.082 5.161 4.894 5.092 102,342 +0.01(+0.19%)
Jan 10, 2024 5.042 5.151 5.032 5.082 49,498 +0.01(+0.20%)
Jan 09, 2024 5.131 5.161 5.042 5.072 59,492 -0.18(-3.40%)
Jan 08, 2024 5.211 5.320 5.166 5.250 59,308 +0.07(+1.34%)
Jan 05, 2024 5.003 5.250 4.904 5.181 106,393 +0.09(+1.75%)
Jan 04, 2024 5.320 5.359 5.042 5.092 86,778 -0.24(-4.46%)
Jan 03, 2024 5.270 5.617 5.172 5.330 167,130 +0.05(+0.94%)
Jan 02, 2024 5.340 5.419 5.201 5.280 98,928 -0.09(-1.66%)
Dec 29, 2023 5.557 5.557 5.340 5.369 109,743 -0.17(-3.04%)
Dec 28, 2023 5.637 5.731 5.501 5.538 55,705 -0.12(-2.10%)
Dec 27, 2023 5.657 5.835 5.557 5.657 112,415 -0.02(-0.35%)
Dec 26, 2023 5.557 5.726 5.548 5.676 102,546 +0.13(+2.32%)
Dec 22, 2023 5.577 5.647 5.250 5.548 173,628 +0.00(+0.00%)
Dec 21, 2023 5.498 5.617 5.389 5.548 79,588 +0.10(+1.82%)
Dec 20, 2023 5.310 5.741 5.245 5.449 183,770 +0.08(+1.48%)
Dec 19, 2023 5.349 5.449 5.221 5.369 101,465 +0.13(+2.46%)
Dec 18, 2023 5.330 5.334 5.072 5.240 76,892 -0.06(-1.12%)
Dec 15, 2023 5.280 5.399 5.112 5.300 289,604 +0.07(+1.33%)
Dec 14, 2023 5.260 5.439 5.181 5.231 152,675 +0.14(+2.72%)
Dec 13, 2023 4.894 5.131 4.805 5.092 90,780 +0.25(+5.11%)
Dec 12, 2023 4.953 4.963 4.755 4.844 53,075 -0.17(-3.36%)
Dec 11, 2023 5.171 5.247 4.933 5.013 94,610 -0.09(-1.75%)
Dec 08, 2023 4.795 5.211 4.795 5.102 166,789 +0.26(+5.32%)
Dec 07, 2023 4.686 4.874 4.686 4.844 72,866 +0.17(+3.60%)
Dec 06, 2023 4.745 4.884 4.666 4.676 108,198 -0.02(-0.42%)
Dec 05, 2023 4.874 4.904 4.696 4.696 60,949 -0.18(-3.66%)
Dec 04, 2023 4.646 4.923 4.646 4.874 111,390 +0.18(+3.80%)
Dec 01, 2023 4.567 4.725 4.517 4.696 110,534 +0.13(+2.82%)
Nov 30, 2023 4.606 4.666 4.527 4.567 77,121 -0.02(-0.43%)
Nov 29, 2023 4.478 4.606 4.478 4.587 54,950 +0.08(+1.76%)
Nov 28, 2023 4.735 4.735 4.448 4.507 101,094 -0.23(-4.81%)
Nov 27, 2023 4.656 4.805 4.656 4.735 71,927 +0.00(+0.00%)
Nov 24, 2023 4.715 4.814 4.686 4.735 33,599 +0.00(+0.00%)
Nov 22, 2023 4.854 4.923 4.710 4.735 36,731 -0.11(-2.25%)
Nov 21, 2023 4.983 5.110 4.824 4.844 172,697 -0.15(-2.98%)
Nov 20, 2023 4.765 5.112 4.725 4.993 262,230 +0.28(+5.88%)
Nov 17, 2023 4.557 4.725 4.557 4.715 101,353 +0.21(+4.62%)
Nov 16, 2023 4.517 4.567 4.488 4.507 64,492 +0.01(+0.22%)
Nov 15, 2023 4.478 4.666 4.478 4.497 82,684 -0.03(-0.66%)
Nov 14, 2023 4.458 4.646 4.379 4.527 194,122 +0.16(+3.63%)
Nov 13, 2023 4.270 4.438 4.270 4.369 96,272 +0.02(+0.46%)
Nov 10, 2023 4.349 4.418 4.190 4.349 126,282 +0.03(+0.69%)
Nov 09, 2023 4.438 4.468 4.289 4.319 152,067 -0.09(-2.02%)
Nov 08, 2023 4.121 4.448 4.121 4.408 91,854 +0.22(+5.20%)
Nov 07, 2023 4.260 4.299 4.141 4.190 133,759 -0.10(-2.31%)
Nov 06, 2023 4.468 4.468 4.230 4.289 129,598 -0.17(-3.78%)
Nov 03, 2023 4.597 4.656 4.389 4.458 134,662 -0.02(-0.44%)
Nov 02, 2023 4.309 4.478 4.230 4.478 113,459 +0.25(+5.85%)
Nov 01, 2023 4.091 4.597 3.923 4.230 529,620 -0.61(-12.68%)
Oct 31, 2023 4.923 4.943 4.755 4.844 164,751 -0.08(-1.61%)
Oct 30, 2023 4.735 4.963 4.735 4.923 79,265 +0.24(+5.07%)
Oct 27, 2023 4.686 4.874 4.646 4.686 89,520 +0.04(+0.85%)
Oct 26, 2023 4.597 4.676 4.520 4.646 59,013 +0.08(+1.74%)
Oct 25, 2023 4.715 4.735 4.507 4.567 59,800 -0.20(-4.16%)
Oct 24, 2023 4.785 4.874 4.710 4.765 89,780 +0.04(+0.84%)
Oct 23, 2023 4.468 4.765 4.468 4.725 128,956 +0.22(+4.84%)
Oct 20, 2023 4.547 4.567 4.468 4.507 136,949 -0.01(-0.22%)
Oct 19, 2023 4.537 4.587 4.468 4.517 134,986 -0.05(-1.08%)
Oct 18, 2023 4.834 4.894 4.458 4.567 194,715 -0.33(-6.68%)
Oct 17, 2023 4.795 5.023 4.795 4.894 570,827 -0.02(-0.40%)
Oct 16, 2023 4.696 4.973 4.696 4.914 144,546 +0.23(+4.86%)
Oct 13, 2023 4.963 4.963 4.686 4.686 164,506 -0.28(-5.59%)
Oct 12, 2023 4.874 4.963 4.874 4.963 104,589 +0.01(+0.20%)
Oct 11, 2023 4.914 4.963 4.866 4.953 109,472 +0.05(+1.01%)
Oct 10, 2023 4.795 4.983 4.795 4.904 265,545 -0.01(-0.20%)
Oct 09, 2023 4.854 4.993 4.854 4.914 149,233 +0.02(+0.40%)
Oct 06, 2023 4.953 4.973 4.864 4.894 215,228 -0.10(-1.98%)
Oct 05, 2023 4.973 5.032 4.914 4.993 261,752 -0.01(-0.20%)
Oct 04, 2023 4.933 5.013 4.923 5.003 283,687 +0.07(+1.41%)
Oct 03, 2023 4.933 4.993 4.854 4.933 111,527 -0.03(-0.60%)
Oct 02, 2023 4.953 5.052 4.894 4.963 119,383 -0.02(-0.40%)
Sep 29, 2023 5.062 5.072 4.963 4.983 80,938 -0.03(-0.59%)
Sep 28, 2023 4.983 5.072 4.923 5.013 63,273 +0.06(+1.20%)
Sep 27, 2023 4.854 5.023 4.854 4.953 109,004 +0.15(+3.09%)
Sep 26, 2023 4.904 5.003 4.686 4.805 527,833 -0.14(-2.81%)
Sep 25, 2023 4.824 4.963 4.923 4.943 81,698 +0.04(+0.81%)
Sep 22, 2023 5.072 5.112 4.894 4.904 100,922 -0.17(-3.32%)
Sep 21, 2023 4.973 5.171 4.938 5.072 93,345 +0.03(+0.59%)
Sep 20, 2023 5.072 5.161 5.023 5.042 107,719 +0.02(+0.39%)
Sep 19, 2023 4.854 5.032 4.844 5.023 129,492 +0.16(+3.26%)
Sep 18, 2023 4.933 4.983 4.824 4.864 101,446 -0.05(-1.01%)
Sep 15, 2023 5.072 5.131 4.884 4.914 325,389 -0.23(-4.43%)
Sep 14, 2023 4.943 5.151 4.933 5.141 79,864 +0.24(+4.85%)
Sep 13, 2023 5.013 5.086 4.894 4.904 100,033 -0.15(-2.94%)
Sep 12, 2023 5.072 5.171 5.052 5.052 77,015 -0.01(-0.20%)
Sep 11, 2023 4.953 5.072 4.894 5.062 116,343 +0.13(+2.61%)
Sep 08, 2023 4.953 5.057 4.933 4.933 83,593 +0.00(+0.00%)
Sep 07, 2023 4.943 4.968 4.834 4.933 272,213 -0.05(-0.99%)
Sep 06, 2023 4.963 5.082 4.953 4.983 96,757 +0.02(+0.40%)
Sep 05, 2023 5.250 5.260 4.844 4.963 199,507 -0.28(-5.29%)
Sep 01, 2023 5.102 5.245 5.102 5.240 92,849 +0.18(+3.52%)
Aug 31, 2023 5.122 5.211 5.052 5.062 122,806 -0.03(-0.58%)
Aug 30, 2023 5.062 5.181 5.062 5.092 80,786 +0.01(+0.19%)
Aug 29, 2023 4.963 5.092 4.963 5.082 126,976 +0.10(+1.99%)
Aug 28, 2023 4.953 5.057 4.953 4.983 119,707 +0.01(+0.20%)
Aug 25, 2023 5.032 5.037 4.924 4.973 77,200 -0.04(-0.79%)
Aug 24, 2023 5.310 5.315 4.805 5.013 233,797 -0.36(-6.64%)
Aug 23, 2023 5.369 5.434 5.340 5.369 83,144 +0.02(+0.37%)
Aug 22, 2023 5.548 5.696 5.300 5.349 184,964 -0.19(-3.40%)
Aug 21, 2023 5.617 5.785 5.449 5.538 198,750 -0.02(-0.36%)
Aug 18, 2023 5.944 5.983 5.449 5.557 400,988 -0.51(-8.33%)
Aug 17, 2023 6.112 6.221 6.013 6.063 198,184 -0.03(-0.49%)
Aug 16, 2023 6.231 6.291 6.013 6.092 259,769 -0.12(-1.91%)
Aug 15, 2023 6.172 6.276 6.172 6.211 247,194 +0.02(+0.32%)
Aug 14, 2023 6.092 6.251 5.944 6.191 316,842 -0.05(-0.79%)
Aug 11, 2023 6.182 6.271 6.083 6.241 297,862 +0.04(+0.64%)
Aug 10, 2023 6.132 6.350 6.043 6.201 446,913 +0.14(+2.29%)
Aug 09, 2023 6.023 6.132 5.775 6.063 603,812 +0.10(+1.66%)
Aug 08, 2023 5.795 5.993 5.716 5.964 409,920 +0.06(+1.01%)
Aug 07, 2023 5.548 5.960 5.548 5.904 447,476 +0.31(+5.49%)
Aug 04, 2023 5.359 5.845 5.335 5.597 410,461 +0.29(+5.41%)
Aug 03, 2023 5.102 5.399 5.032 5.310 496,313 +0.18(+3.47%)
Aug 02, 2023 5.557 5.627 4.933 5.131 710,533 -0.71(-12.20%)
Aug 01, 2023 5.835 5.845 5.627 5.845 277,363 -0.02(-0.34%)
Jul 31, 2023 5.825 6.033 5.800 5.865 378,015 +0.13(+2.25%)
Jul 28, 2023 5.805 5.993 5.676 5.736 376,775 -0.01(-0.17%)
Jul 27, 2023 5.647 5.795 5.567 5.746 277,852 +0.17(+3.02%)
Jul 26, 2023 5.340 5.597 5.310 5.577 275,007 +0.23(+4.26%)
Jul 25, 2023 5.231 5.369 5.166 5.349 140,245 +0.06(+1.12%)
Jul 24, 2023 5.082 5.300 5.072 5.290 125,164 +0.21(+4.09%)
Jul 21, 2023 5.240 5.240 5.072 5.082 116,773 -0.07(-1.35%)
Jul 20, 2023 5.300 5.369 5.072 5.151 133,810 -0.15(-2.80%)
Jul 19, 2023 5.240 5.533 5.181 5.300 293,056 +0.13(+2.49%)
Jul 18, 2023 5.032 5.270 5.032 5.171 328,063 +0.17(+3.37%)
Jul 17, 2023 5.062 5.270 4.973 5.003 408,343 -0.05(-0.98%)
Jul 14, 2023 4.824 5.052 4.755 5.052 257,504 +0.23(+4.72%)
Jul 13, 2023 4.656 4.844 4.601 4.824 302,496 +0.19(+4.06%)
Jul 12, 2023 4.270 4.859 4.270 4.636 558,212 +0.50(+11.96%)
Jul 11, 2023 4.260 4.270 4.022 4.141 160,465 -0.10(-2.34%)
Jul 10, 2023 4.299 4.359 4.210 4.240 92,972 -0.06(-1.38%)
Jul 07, 2023 3.992 4.329 3.992 4.299 345,890 +0.32(+7.96%)
Jul 06, 2023 3.963 3.997 3.903 3.982 149,507 -0.03(-0.74%)
Jul 05, 2023 3.963 4.121 3.943 4.012 128,443 +0.04(+1.00%)
Jul 03, 2023 3.715 4.013 3.715 3.972 182,863 +0.25(+6.65%)
Jun 30, 2023 3.764 3.834 3.705 3.725 573,170 -0.01(-0.27%)
Jun 29, 2023 3.715 3.814 3.715 3.735 237,864 +0.01(+0.27%)
Jun 28, 2023 3.705 3.854 3.655 3.725 343,549 +0.03(+0.80%)
Jun 27, 2023 3.665 3.730 3.636 3.695 226,783 +0.05(+1.36%)
Jun 26, 2023 3.586 3.725 3.586 3.646 164,915 +0.05(+1.38%)
Jun 23, 2023 3.537 3.725 3.517 3.596 454,212 -0.01(-0.27%)
Jun 22, 2023 3.537 3.705 3.527 3.606 160,195 +0.05(+1.39%)
Jun 21, 2023 3.636 3.725 3.546 3.556 163,590 -0.10(-2.71%)
Jun 20, 2023 3.626 3.774 3.556 3.655 183,095 +0.06(+1.65%)
Jun 16, 2023 3.764 3.764 3.596 3.596 195,483 -0.12(-3.20%)
Jun 15, 2023 3.596 3.764 3.596 3.715 247,399 +0.96(+34.89%)
May 08, 2023 2.794 2.813 2.744 2.754 201,982 -0.04(-1.42%)
May 05, 2023 2.734 2.813 2.675 2.794 331,696 +0.08(+2.92%)
May 04, 2023 2.972 2.972 2.655 2.714 517,549 -0.33(-10.75%)
May 03, 2023 3.111 3.438 2.734 3.041 380,735 -0.23(-6.97%)
May 02, 2023 3.358 3.398 3.150 3.269 227,632 -0.11(-3.23%)
May 01, 2023 3.457 3.487 3.309 3.378 132,650 -0.08(-2.29%)
Apr 28, 2023 3.438 3.487 3.418 3.457 124,324 -0.03(-0.85%)
Apr 27, 2023 3.438 3.487 3.338 3.487 89,364 +0.04(+1.15%)
Apr 26, 2023 3.606 3.725 3.408 3.447 200,960 -0.21(-5.69%)
Apr 25, 2023 3.725 3.725 3.616 3.655 101,790 -0.10(-2.64%)
Apr 24, 2023 3.705 3.844 3.705 3.755 72,889 +0.03(+0.80%)
Apr 21, 2023 3.844 3.868 3.586 3.725 199,124 -0.13(-3.34%)
Apr 20, 2023 3.863 3.923 3.834 3.854 65,640 -0.03(-0.77%)
Apr 19, 2023 3.834 3.933 3.794 3.883 61,835 +0.00(+0.00%)
Apr 18, 2023 3.903 3.987 3.854 3.883 57,102 -0.02(-0.51%)
Apr 17, 2023 3.933 3.938 3.784 3.903 96,082 -0.01(-0.25%)
Apr 14, 2023 3.943 3.953 3.811 3.913 73,970 -0.04(-1.00%)
Apr 13, 2023 3.963 3.972 3.906 3.953 41,057 -0.01(-0.25%)
Apr 12, 2023 4.032 4.052 3.933 3.963 56,103 -0.04(-0.99%)
Apr 11, 2023 3.963 4.057 3.928 4.002 75,423 +0.07(+1.76%)
Apr 10, 2023 3.814 3.972 3.759 3.933 185,811 +0.15(+3.93%)
Apr 06, 2023 3.972 3.972 3.764 3.784 126,203 -0.18(-4.50%)
Apr 05, 2023 4.081 4.170 3.863 3.963 126,020 -0.19(-4.53%)
Apr 04, 2023 4.379 4.379 4.062 4.151 198,007 -0.23(-5.20%)
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.