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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Apr 03, 2023 4.260 4.408 4.260 4.379 174,893 +0.13(+3.03%)
Mar 31, 2023 4.190 4.255 4.116 4.250 136,802 +0.08(+1.90%)
Mar 30, 2023 4.250 4.329 4.161 4.171 54,293 -0.06(-1.41%)
Mar 29, 2023 4.200 4.309 4.161 4.230 146,604 +0.07(+1.67%)
Mar 28, 2023 4.210 4.319 4.091 4.161 275,511 -0.05(-1.18%)
Mar 27, 2023 4.210 4.255 4.121 4.210 148,627 +0.05(+1.19%)
Mar 24, 2023 4.081 4.225 4.072 4.161 148,323 +0.06(+1.45%)
Mar 23, 2023 4.111 4.150 4.072 4.101 95,697 +0.00(+0.00%)
Mar 22, 2023 4.091 4.220 4.062 4.101 131,996 +0.02(+0.49%)
Mar 21, 2023 4.052 4.176 4.032 4.081 143,441 +0.11(+2.74%)
Mar 20, 2023 3.963 4.116 3.923 3.972 186,708 -0.02(-0.50%)
Mar 17, 2023 4.180 4.190 3.903 3.992 438,488 -0.22(-5.18%)
Mar 16, 2023 3.963 4.250 3.953 4.210 130,384 +0.22(+5.46%)
Mar 15, 2023 3.883 4.022 3.883 3.992 218,768 -0.01(-0.25%)
Mar 14, 2023 3.844 4.022 3.844 4.002 169,115 +0.20(+5.21%)
Mar 13, 2023 3.992 4.042 3.695 3.804 368,431 -0.33(-7.91%)
Mar 10, 2023 4.309 4.309 4.101 4.131 172,211 -0.19(-4.36%)
Mar 09, 2023 4.408 4.547 4.314 4.319 92,962 -0.08(-1.80%)
Mar 08, 2023 4.339 4.408 4.294 4.398 127,802 +0.02(+0.45%)
Mar 07, 2023 4.488 4.522 4.309 4.379 132,563 -0.12(-2.64%)
Mar 06, 2023 4.894 4.943 4.418 4.497 409,735 -0.32(-6.58%)
Mar 03, 2023 4.864 4.884 4.725 4.814 123,765 -0.02(-0.41%)
Mar 02, 2023 4.814 4.884 4.725 4.834 127,875 +0.00(+0.00%)
Mar 01, 2023 4.844 4.914 4.785 4.834 128,519 -0.01(-0.20%)
Feb 28, 2023 5.112 5.112 4.844 4.844 183,674 -0.25(-4.86%)
Feb 27, 2023 5.141 5.340 5.032 5.092 191,423 -0.03(-0.58%)
Feb 24, 2023 4.735 5.290 4.687 5.122 433,531 +0.32(+6.60%)
Feb 23, 2023 4.606 4.923 4.597 4.805 383,555 +0.29(+6.36%)
Feb 22, 2023 4.072 4.656 4.062 4.517 381,978 +0.36(+8.57%)
Feb 21, 2023 4.200 4.299 4.151 4.161 184,849 -0.06(-1.41%)
Feb 17, 2023 4.141 4.242 4.067 4.220 113,203 +0.10(+2.40%)
Feb 16, 2023 4.210 4.230 4.081 4.121 90,491 -0.12(-2.80%)
Feb 15, 2023 4.180 4.285 4.155 4.240 82,898 +0.09(+2.15%)
Feb 14, 2023 4.190 4.239 3.975 4.151 152,112 -0.07(-1.64%)
Feb 13, 2023 4.299 4.329 4.171 4.220 55,790 -0.06(-1.39%)
Feb 10, 2023 4.280 4.359 4.210 4.280 131,824 +0.03(+0.70%)
Feb 09, 2023 4.438 4.493 4.101 4.250 179,605 -0.17(-3.81%)
Feb 08, 2023 4.497 4.532 4.379 4.418 91,232 -0.11(-2.41%)
Feb 07, 2023 4.656 4.666 4.428 4.527 104,779 -0.12(-2.56%)
Feb 06, 2023 4.577 4.755 4.577 4.646 130,217 +0.01(+0.21%)
Feb 03, 2023 4.587 4.755 4.557 4.636 99,094 +0.02(+0.43%)
Feb 02, 2023 4.418 4.765 4.418 4.616 185,614 +0.17(+3.79%)
Feb 01, 2023 4.369 4.517 4.280 4.448 91,654 +0.08(+1.81%)
Jan 31, 2023 4.309 4.438 4.299 4.369 76,304 +0.06(+1.38%)
Jan 30, 2023 4.389 4.547 4.299 4.309 125,327 -0.09(-2.03%)
Jan 27, 2023 4.428 4.448 4.367 4.398 59,729 -0.04(-0.89%)
Jan 26, 2023 4.428 4.494 4.398 4.438 51,196 +0.05(+1.13%)
Jan 25, 2023 4.369 4.488 4.309 4.389 51,417 +0.00(+0.00%)
Jan 24, 2023 4.270 4.478 4.270 4.389 73,620 +0.03(+0.68%)
Jan 23, 2023 4.517 4.565 4.329 4.359 103,591 -0.16(-3.51%)
Jan 20, 2023 4.527 4.547 4.428 4.517 100,096 +0.03(+0.66%)
Jan 19, 2023 4.309 4.507 4.230 4.488 206,102 +0.11(+2.49%)
Jan 18, 2023 4.389 4.408 4.260 4.379 158,640 -0.01(-0.23%)
Jan 17, 2023 4.319 4.409 4.267 4.389 93,235 +0.07(+1.61%)
Jan 13, 2023 4.309 4.342 4.210 4.319 91,840 -0.03(-0.68%)
Jan 12, 2023 4.418 4.567 4.349 4.349 113,907 -0.07(-1.57%)
Jan 11, 2023 4.379 4.597 4.379 4.418 141,961 +0.07(+1.59%)
Jan 10, 2023 4.230 4.389 4.220 4.349 181,479 +0.06(+1.39%)
Jan 09, 2023 4.577 4.745 4.280 4.289 246,663 -0.21(-4.63%)
Jan 06, 2023 4.488 4.606 4.418 4.497 196,298 +0.02(+0.44%)
Jan 05, 2023 4.408 4.525 4.230 4.478 254,018 +0.05(+1.12%)
Jan 04, 2023 4.339 4.448 4.081 4.428 321,643 +0.10(+2.29%)
Jan 03, 2023 4.151 4.428 4.081 4.329 228,616 +0.29(+7.11%)
Dec 30, 2022 4.220 4.220 3.982 4.042 177,862 -0.17(-4.00%)
Dec 29, 2022 4.042 4.250 3.982 4.210 133,021 +0.29(+7.32%)
Dec 28, 2022 4.180 4.309 3.834 3.923 258,969 -0.24(-5.71%)
Dec 27, 2022 3.863 4.230 3.814 4.161 420,498 +0.49(+13.21%)
Dec 23, 2022 3.408 3.715 3.408 3.675 158,050 +0.23(+6.61%)
Dec 22, 2022 3.467 3.537 3.388 3.447 161,899 +0.01(+0.29%)
Dec 21, 2022 3.338 3.477 3.319 3.438 94,784 +0.17(+5.15%)
Dec 20, 2022 3.438 3.467 3.180 3.269 193,389 -0.19(-5.44%)
Dec 19, 2022 3.695 3.695 3.438 3.457 93,132 -0.24(-6.43%)
Dec 16, 2022 3.329 3.695 3.319 3.695 306,926 +0.33(+9.71%)
Dec 15, 2022 3.358 3.428 3.319 3.368 125,064 -0.07(-2.02%)
Dec 14, 2022 3.368 3.477 3.358 3.438 108,665 +0.04(+1.17%)
Dec 13, 2022 3.507 3.631 3.358 3.398 117,865 -0.02(-0.58%)
Dec 12, 2022 3.398 3.452 3.348 3.418 66,091 +0.02(+0.58%)
Dec 09, 2022 3.477 3.566 3.378 3.398 52,825 -0.08(-2.28%)
Dec 08, 2022 3.527 3.596 3.428 3.477 42,551 -0.03(-0.85%)
Dec 07, 2022 3.388 3.608 3.388 3.507 72,765 +0.05(+1.43%)
Dec 06, 2022 3.487 3.546 3.368 3.457 233,731 -0.05(-1.41%)
Dec 05, 2022 3.646 3.665 3.467 3.507 81,794 -0.22(-5.85%)
Dec 02, 2022 3.665 3.774 3.651 3.725 75,818 +0.02(+0.53%)
Dec 01, 2022 3.675 3.774 3.675 3.705 98,018 +0.04(+1.08%)
Nov 30, 2022 3.556 3.759 3.472 3.665 161,351 +0.12(+3.35%)
Nov 29, 2022 3.527 3.576 3.467 3.546 90,061 +0.01(+0.28%)
Nov 28, 2022 3.755 3.799 3.442 3.537 132,313 -0.25(-6.54%)
Nov 25, 2022 3.685 3.804 3.685 3.784 31,221 +0.13(+3.52%)
Nov 23, 2022 3.655 3.685 3.576 3.655 53,537 -0.02(-0.54%)
Nov 22, 2022 3.665 3.685 3.586 3.675 95,118 +0.02(+0.54%)
Nov 21, 2022 3.418 3.725 3.348 3.655 273,242 +0.22(+6.34%)
Nov 18, 2022 3.418 3.505 3.398 3.438 96,081 +0.10(+2.97%)
Nov 17, 2022 3.279 3.368 3.279 3.338 52,853 +0.03(+0.90%)
Nov 16, 2022 3.319 3.408 3.259 3.309 92,814 -0.04(-1.18%)
Nov 15, 2022 3.477 3.556 3.319 3.348 90,168 -0.03(-0.88%)
Nov 14, 2022 3.447 3.507 3.338 3.378 80,499 -0.09(-2.57%)
Nov 11, 2022 3.358 3.611 3.358 3.467 152,851 +0.10(+2.94%)
Nov 10, 2022 3.428 3.497 3.309 3.368 190,556 +0.15(+4.62%)
Nov 09, 2022 3.279 3.428 3.150 3.220 111,110 -0.07(-2.11%)
Nov 08, 2022 3.299 3.358 3.130 3.289 95,260 +0.03(+0.91%)
Nov 07, 2022 3.319 3.338 3.200 3.259 125,054 +0.01(+0.30%)
Nov 04, 2022 3.269 3.406 3.081 3.249 177,081 +0.03(+0.92%)
Nov 03, 2022 3.111 3.309 3.063 3.220 134,079 +0.08(+2.52%)
Nov 02, 2022 3.071 3.388 3.012 3.140 690,839 +0.48(+17.84%)
Nov 01, 2022 2.784 2.932 2.625 2.665 288,187 -0.09(-3.24%)
Oct 31, 2022 2.685 2.863 2.595 2.754 290,983 +0.09(+3.35%)
Oct 28, 2022 2.635 2.714 2.526 2.665 149,156 +0.08(+3.07%)
Oct 27, 2022 2.605 2.665 2.566 2.586 102,756 -0.01(-0.38%)
Oct 26, 2022 2.477 2.685 2.422 2.595 153,803 +0.11(+4.38%)
Oct 25, 2022 2.259 2.546 2.259 2.486 139,410 +0.22(+9.61%)
Oct 24, 2022 2.288 2.348 2.179 2.269 129,812 +0.02(+0.88%)
Oct 21, 2022 2.298 2.477 2.249 2.249 175,250 -0.01(-0.44%)
Oct 20, 2022 2.368 2.437 2.239 2.259 82,167 -0.09(-3.80%)
Oct 19, 2022 2.368 2.368 2.269 2.348 111,066 -0.05(-2.07%)
Oct 18, 2022 2.467 2.526 2.368 2.397 171,906 +0.02(+0.83%)
Oct 17, 2022 2.437 2.536 2.368 2.378 210,959 -0.02(-0.83%)
Oct 14, 2022 2.605 2.685 2.397 2.397 178,119 -0.16(-6.20%)
Oct 13, 2022 2.150 2.586 2.100 2.556 268,127 +0.37(+16.74%)
Oct 12, 2022 2.278 2.298 2.160 2.189 294,734 -0.10(-4.33%)
Oct 11, 2022 2.348 2.516 2.278 2.288 305,577 -0.06(-2.53%)
Oct 10, 2022 2.397 2.407 2.179 2.348 351,456 -0.01(-0.42%)
Oct 07, 2022 2.407 2.437 2.278 2.358 168,211 -0.08(-3.25%)
Oct 06, 2022 2.635 2.637 2.387 2.437 138,252 -0.20(-7.52%)
Oct 05, 2022 2.675 2.723 2.566 2.635 125,193 -0.12(-4.32%)
Oct 04, 2022 2.685 2.774 2.630 2.754 179,450 +0.11(+4.12%)
Oct 03, 2022 2.586 2.675 2.530 2.645 172,770 +0.11(+4.30%)
Sep 30, 2022 2.635 2.724 2.526 2.536 209,162 -0.14(-5.19%)
Sep 29, 2022 2.863 2.863 2.625 2.675 192,215 -0.25(-8.47%)
Sep 28, 2022 2.942 2.962 2.833 2.922 140,530 +0.01(+0.34%)
Sep 27, 2022 2.982 3.071 2.883 2.912 105,035 +0.00(+0.00%)
Sep 26, 2022 2.912 3.002 2.823 2.912 175,064 -0.03(-1.01%)
Sep 23, 2022 3.081 3.130 2.903 2.942 188,281 -0.19(-6.01%)
Sep 22, 2022 3.150 3.180 3.101 3.130 160,871 -0.05(-1.56%)
Sep 21, 2022 3.239 3.348 3.160 3.180 134,821 -0.06(-1.83%)
Sep 20, 2022 3.438 3.438 3.220 3.239 119,039 -0.24(-6.84%)
Sep 19, 2022 3.338 3.497 3.319 3.477 139,761 +0.12(+3.54%)
Sep 16, 2022 3.338 3.398 3.249 3.358 243,441 -0.02(-0.59%)
Sep 15, 2022 3.398 3.477 3.314 3.378 150,027 -0.05(-1.45%)
Sep 14, 2022 3.546 3.546 3.408 3.428 111,627 -0.13(-3.62%)
Sep 13, 2022 3.626 3.755 3.546 3.556 174,404 -0.22(-5.77%)
Sep 12, 2022 3.784 3.849 3.715 3.774 175,194 +0.00(+0.00%)
Sep 09, 2022 3.685 3.903 3.665 3.774 161,099 +0.12(+3.25%)
Sep 08, 2022 3.517 3.675 3.408 3.655 156,063 +0.10(+2.79%)
Sep 07, 2022 3.220 3.576 3.220 3.556 319,138 +0.32(+9.79%)
Sep 06, 2022 3.170 3.269 3.130 3.239 175,320 +0.07(+2.19%)
Sep 02, 2022 3.170 3.239 3.081 3.170 119,427 +0.05(+1.59%)
Sep 01, 2022 3.121 3.239 3.031 3.121 244,603 -0.01(-0.32%)
Aug 31, 2022 3.299 3.309 3.130 3.130 240,033 -0.15(-4.53%)
Aug 30, 2022 3.438 3.438 3.279 3.279 154,840 -0.16(-4.61%)
Aug 29, 2022 3.447 3.497 3.438 3.438 99,739 -0.06(-1.70%)
Aug 26, 2022 3.675 3.675 3.487 3.497 101,812 -0.18(-4.85%)
Aug 25, 2022 3.735 3.735 3.646 3.675 88,533 -0.04(-1.07%)
Aug 24, 2022 3.764 3.814 3.695 3.715 114,586 -0.04(-1.06%)
Aug 23, 2022 3.715 3.888 3.715 3.755 399,606 +0.04(+1.07%)
Aug 22, 2022 3.873 3.873 3.586 3.715 274,399 -0.21(-5.30%)
Aug 19, 2022 3.913 3.943 3.779 3.923 370,045 -0.04(-1.00%)
Aug 18, 2022 3.913 3.982 3.859 3.963 146,255 +0.07(+1.78%)
Aug 17, 2022 3.913 3.967 3.784 3.893 223,750 -0.05(-1.26%)
Aug 16, 2022 3.824 4.002 3.794 3.943 215,088 +0.05(+1.27%)
Aug 15, 2022 3.883 3.967 3.814 3.893 163,532 -0.07(-1.75%)
Aug 12, 2022 3.913 4.002 3.913 3.963 174,150 +0.07(+1.78%)
Aug 11, 2022 3.814 3.977 3.814 3.893 323,579 +0.13(+3.42%)
Aug 10, 2022 3.725 3.863 3.725 3.764 242,240 +0.10(+2.70%)
Aug 09, 2022 3.566 3.755 3.537 3.665 517,579 +0.07(+1.93%)
Aug 08, 2022 3.398 3.646 3.373 3.596 247,295 +0.24(+7.08%)
Aug 05, 2022 3.259 3.497 3.249 3.358 443,275 +0.07(+2.11%)
Aug 04, 2022 3.319 3.408 3.259 3.289 283,582 -0.03(-0.90%)
Aug 03, 2022 3.408 3.489 3.259 3.319 600,865 +0.06(+1.82%)
Aug 02, 2022 3.091 3.358 3.091 3.259 344,728 +0.19(+6.13%)
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.