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 (%)
Jul 29, 2016	18.63	19.00	18.54	18.76	304,988	+0.13(+0.68%)
Jul 28, 2016	18.71	18.83	18.41	18.63	307,852	-0.15(-0.79%)
Jul 27, 2016	19.46	19.59	18.44	18.78	550,920	-0.47(-2.46%)
Jul 26, 2016	19.11	19.40	19.05	19.25	384,384	+0.21(+1.09%)
Jul 25, 2016	18.80	19.05	18.60	19.05	332,498	+0.20(+1.06%)
Jul 22, 2016	18.89	18.97	18.71	18.85	128,272	-0.01(-0.08%)
Jul 21, 2016	18.80	19.20	18.67	18.86	322,592	+0.13(+0.71%)
Jul 20, 2016	18.57	18.87	18.37	18.73	387,342	+0.24(+1.32%)
Jul 19, 2016	18.27	18.66	18.23	18.49	309,466	+0.10(+0.52%)
Jul 18, 2016	18.51	18.69	18.26	18.39	367,098	-0.18(-1.00%)
Jul 15, 2016	18.87	18.99	17.79	18.57	867,626	-1.02(-5.21%)
Jul 14, 2016	19.34	20.10	19.34	19.59	593,794	+0.40(+2.08%)
Jul 13, 2016	18.74	19.22	18.54	19.20	569,756	+0.63(+3.39%)
Jul 12, 2016	18.80	19.05	18.53	18.57	554,835	-0.07(-0.40%)
Jul 11, 2016	18.03	18.75	18.03	18.64	563,973	+0.75(+4.18%)
Jul 08, 2016	17.61	18.04	17.50	17.89	541,129	+0.39(+2.24%)
Jul 07, 2016	17.49	17.62	17.17	17.50	262,155	+0.01(+0.08%)
Jul 06, 2016	16.97	17.55	16.95	17.49	267,838	+0.41(+2.38%)
Jul 05, 2016	16.89	17.30	16.74	17.08	299,741	+0.01(+0.09%)

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.