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

Quad Graphics Inc (NY: QUAD )

4.960 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2016 16.99 17.41 16.67 17.41 532,005 +0.45(+2.64%)
Jun 29, 2016 16.16 17.11 16.08 16.96 563,236 +0.97(+6.08%)
Jun 28, 2016 15.76 16.12 15.70 15.99 615,431 +0.52(+3.38%)
Jun 27, 2016 15.53 15.57 15.27 15.46 421,520 -0.12(-0.77%)
Jun 24, 2016 15.91 16.15 15.30 15.58 1,464,270 -1.19(-7.09%)
Jun 23, 2016 16.22 16.87 16.11 16.77 478,527 +0.73(+4.57%)
Jun 22, 2016 15.90 16.16 15.73 16.04 436,596 +0.22(+1.37%)
Jun 21, 2016 15.99 16.04 15.67 15.82 253,904 -0.14(-0.89%)
Jun 20, 2016 15.99 16.16 15.90 15.96 236,556 +0.20(+1.28%)
Jun 17, 2016 16.15 16.22 15.75 15.76 506,407 -0.34(-2.13%)
Jun 16, 2016 15.81 16.14 15.67 16.11 307,699 +0.13(+0.84%)
Jun 15, 2016 15.78 16.22 15.69 15.97 353,500 +0.22(+1.42%)
Jun 14, 2016 15.34 15.76 15.25 15.75 402,943 +0.40(+2.63%)
Jun 13, 2016 15.48 15.68 15.22 15.34 597,678 -0.24(-1.53%)
Jun 10, 2016 16.06 16.06 15.03 15.58 625,918 -0.57(-3.52%)
Jun 09, 2016 15.81 16.16 15.01 16.15 934,995 +0.33(+2.08%)
Jun 08, 2016 15.43 15.93 14.86 15.82 771,518 +0.50(+3.27%)
Jun 07, 2016 14.83 15.33 14.60 15.32 560,628 +0.44(+2.96%)
Jun 06, 2016 14.33 14.89 14.33 14.88 530,120 +0.55(+3.81%)
Jun 03, 2016 14.46 14.51 14.16 14.33 288,954 -0.17(-1.19%)
Jun 02, 2016 14.33 14.51 14.12 14.51 394,644 +0.16(+1.09%)
Jun 01, 2016 14.14 14.40 13.99 14.35 592,685 +0.21(+1.51%)
May 31, 2016 13.96 14.33 13.91 14.14 597,263 +0.16(+1.16%)
May 27, 2016 13.91 13.97 13.97 13.97 254,266 +0.15(+1.06%)
May 26, 2016 13.89 13.97 13.64 13.83 356,309 -0.03(-0.21%)
May 25, 2016 13.70 14.00 13.68 13.86 358,069 +0.15(+1.07%)
May 24, 2016 13.25 13.93 13.22 13.71 433,852 +0.46(+3.44%)
May 23, 2016 13.10 13.46 13.02 13.25 418,569 +0.18(+1.41%)
May 20, 2016 13.02 13.25 12.93 13.07 294,966 +0.10(+0.74%)
May 19, 2016 12.85 13.09 12.76 12.97 335,503 +0.04(+0.28%)
May 18, 2016 12.55 13.07 12.46 12.94 625,026 +0.39(+3.11%)
May 17, 2016 12.73 13.07 12.52 12.55 574,201 -0.26(-2.07%)
May 16, 2016 12.80 12.93 12.65 12.81 591,762 +0.08(+0.64%)
May 13, 2016 12.97 13.26 12.72 12.73 560,216 -0.29(-2.20%)
May 12, 2016 13.08 13.32 12.77 13.02 419,398 +0.06(+0.45%)
May 11, 2016 12.76 13.33 12.76 12.96 501,976 +0.13(+0.97%)
May 10, 2016 12.27 12.98 12.25 12.83 704,191 +0.60(+4.87%)
May 09, 2016 11.84 12.31 11.59 12.24 887,521 +0.39(+3.29%)
May 06, 2016 11.10 11.85 11.10 11.85 1,043,074 +0.75(+6.76%)
May 05, 2016 11.50 11.53 10.50 11.10 821,178 -0.40(-3.46%)
May 04, 2016 10.21 11.85 9.978 11.49 1,995,890 +2.46(+27.20%)
May 03, 2016 9.132 9.235 8.823 9.036 293,660 -0.20(-2.15%)
May 02, 2016 9.242 9.411 9.132 9.235 275,423 +0.00(+0.00%)
Apr 29, 2016 9.272 9.338 9.124 9.235 212,919 +0.00(+0.00%)
Apr 28, 2016 9.566 9.617 9.205 9.235 171,490 -0.36(-3.76%)
Apr 27, 2016 9.566 9.735 9.529 9.595 337,437 +0.06(+0.62%)
Apr 26, 2016 9.448 9.581 9.345 9.537 255,246 +0.13(+1.33%)
Apr 25, 2016 9.382 9.478 9.242 9.411 301,564 +0.03(+0.31%)
Apr 22, 2016 9.316 9.456 9.279 9.382 311,842 +0.01(+0.08%)
Apr 21, 2016 9.537 9.735 9.345 9.375 313,780 -0.06(-0.62%)
Apr 20, 2016 9.375 9.559 9.334 9.434 202,382 +0.10(+1.02%)
Apr 19, 2016 9.411 9.470 9.235 9.338 160,440 +0.07(+0.71%)
Apr 18, 2016 9.250 9.356 9.080 9.272 189,301 +0.02(+0.24%)
Apr 15, 2016 9.191 9.367 9.066 9.250 209,803 +0.01(+0.08%)
Apr 14, 2016 9.213 9.279 9.128 9.242 180,436 +0.01(+0.16%)
Apr 13, 2016 9.169 9.294 8.793 9.227 449,170 +0.05(+0.56%)
Apr 12, 2016 8.779 9.316 8.764 9.176 456,372 +0.40(+4.53%)
Apr 11, 2016 9.021 9.205 8.742 8.779 285,324 -0.18(-2.05%)
Apr 08, 2016 9.073 9.198 8.918 8.963 152,027 -0.01(-0.08%)
Apr 07, 2016 9.191 9.242 8.705 8.970 361,395 -0.26(-2.87%)
Apr 06, 2016 9.021 9.279 8.985 9.235 172,944 +0.21(+2.37%)
Apr 05, 2016 9.235 9.294 9.007 9.021 217,659 -0.26(-2.85%)
Apr 04, 2016 9.375 9.476 9.139 9.286 365,992 -0.11(-1.17%)
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.