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

Quad Graphics Inc (NY: QUAD )

4.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 31, 2012 7.647 7.838 7.469 7.764 465,355 +0.11(+1.44%)
May 30, 2012 7.795 7.905 7.555 7.653 278,431 -0.26(-3.26%)
May 29, 2012 7.789 8.071 7.715 7.911 264,099 +0.21(+2.71%)
May 25, 2012 7.531 7.856 7.531 7.703 372,241 +0.15(+1.95%)
May 24, 2012 7.832 7.832 7.494 7.555 297,183 -0.28(-3.53%)
May 23, 2012 7.567 7.905 7.377 7.832 312,047 +0.16(+2.08%)
May 22, 2012 7.905 7.997 7.617 7.672 364,819 -0.22(-2.80%)
May 21, 2012 7.936 8.101 7.832 7.893 171,078 +0.02(+0.23%)
May 18, 2012 7.776 8.126 7.776 7.875 272,848 +0.06(+0.79%)
May 17, 2012 8.372 8.372 7.765 7.813 235,654 -0.44(-5.29%)
May 16, 2012 8.206 8.704 8.114 8.249 393,849 +0.11(+1.36%)
May 15, 2012 7.918 8.237 7.918 8.139 267,569 +0.26(+3.35%)
May 14, 2012 7.868 7.961 7.629 7.875 443,738 -0.06(-0.77%)
May 11, 2012 8.194 8.194 7.684 7.936 499,148 -0.20(-2.42%)
May 10, 2012 8.587 9.306 8.047 8.133 2,594,694 +0.57(+7.55%)
May 09, 2012 7.574 7.598 7.359 7.561 331,466 -0.14(-1.83%)
May 08, 2012 7.543 7.764 7.500 7.703 373,427 +0.14(+1.79%)
May 07, 2012 7.494 7.617 7.494 7.567 287,107 +0.04(+0.57%)
May 04, 2012 7.567 7.641 7.445 7.524 239,835 -0.14(-1.76%)
May 03, 2012 7.985 7.985 7.617 7.660 301,033 -0.36(-4.44%)
May 02, 2012 8.298 8.323 7.948 8.016 275,552 -0.39(-4.61%)
May 01, 2012 8.237 8.636 8.237 8.403 732,589 +0.15(+1.79%)
Apr 30, 2012 8.077 8.280 8.034 8.255 203,103 +0.18(+2.21%)
Apr 27, 2012 8.028 8.083 7.875 8.077 207,953 +0.08(+1.00%)
Apr 26, 2012 7.899 8.145 7.838 7.997 645,139 +0.06(+0.77%)
Apr 25, 2012 7.948 8.231 7.819 7.936 626,106 +0.01(+0.15%)
Apr 24, 2012 7.838 7.948 7.801 7.924 155,023 +0.13(+1.65%)
Apr 23, 2012 7.580 7.837 7.524 7.795 543,965 +0.04(+0.55%)
Apr 20, 2012 7.936 8.010 7.733 7.752 293,282 -0.09(-1.10%)
Apr 19, 2012 7.770 8.102 7.770 7.838 307,120 +0.11(+1.43%)
Apr 18, 2012 7.604 7.794 7.604 7.727 260,459 +0.04(+0.48%)
Apr 17, 2012 7.709 7.813 7.672 7.690 375,641 +0.05(+0.64%)
Apr 16, 2012 7.795 7.795 7.524 7.641 396,714 -0.08(-1.03%)
Apr 13, 2012 7.727 7.924 7.580 7.721 551,376 -0.07(-0.95%)
Apr 12, 2012 7.660 7.850 7.525 7.795 262,085 +0.15(+2.01%)
Apr 11, 2012 7.678 7.703 7.555 7.641 243,638 +0.08(+1.06%)
Apr 10, 2012 7.875 7.908 7.555 7.561 350,720 -0.30(-3.83%)
Apr 09, 2012 7.967 8.022 7.862 7.862 384,812 -0.26(-3.25%)
Apr 05, 2012 8.139 8.163 8.016 8.126 535,919 -0.03(-0.38%)
Apr 04, 2012 8.243 8.354 8.120 8.157 421,678 -0.23(-2.78%)
Apr 03, 2012 8.562 8.562 8.347 8.390 396,861 -0.20(-2.36%)
Apr 02, 2012 8.501 8.747 8.464 8.593 315,793 +0.06(+0.65%)
Mar 30, 2012 8.759 8.808 8.501 8.538 238,645 -0.09(-1.00%)
Mar 29, 2012 8.747 8.796 8.519 8.624 279,893 -0.22(-2.50%)
Mar 28, 2012 8.931 8.931 8.710 8.845 279,312 -0.10(-1.17%)
Mar 27, 2012 9.097 9.121 8.870 8.949 122,862 -0.15(-1.62%)
Mar 26, 2012 8.851 9.097 8.759 9.097 246,731 +0.34(+3.93%)
Mar 23, 2012 8.612 8.777 8.587 8.753 181,812 +0.13(+1.50%)
Mar 22, 2012 8.796 8.833 8.476 8.624 412,695 -0.28(-3.11%)
Mar 21, 2012 9.103 9.164 8.851 8.900 313,381 -0.17(-1.90%)
Mar 20, 2012 8.925 9.275 8.925 9.072 554,848 +0.05(+0.54%)
Mar 19, 2012 9.355 9.392 8.962 9.023 495,993 -0.37(-3.99%)
Mar 16, 2012 8.906 9.416 8.765 9.398 866,308 +0.56(+6.32%)
Mar 15, 2012 8.808 8.992 8.698 8.839 370,200 +0.04(+0.49%)
Mar 14, 2012 8.673 8.919 8.605 8.796 873,964 +0.09(+1.06%)
Mar 13, 2012 8.532 8.802 8.532 8.704 806,896 +0.25(+2.90%)
Mar 12, 2012 8.249 8.513 8.200 8.458 1,197,189 +0.20(+2.38%)
Mar 09, 2012 8.047 8.397 7.979 8.261 412,876 +0.24(+2.99%)
Mar 08, 2012 7.789 8.070 7.696 8.022 446,745 +0.14(+1.71%)
Mar 07, 2012 7.739 7.927 7.739 7.887 476,450 +0.17(+2.15%)
Mar 06, 2012 7.610 7.733 7.524 7.721 414,228 +0.04(+0.48%)
Mar 05, 2012 7.893 7.893 7.610 7.684 922,963 -0.25(-3.10%)
Mar 02, 2012 8.790 8.790 7.918 7.930 1,533,268 -0.91(-10.28%)
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.