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 (%)
Jul 31, 2012 9.594 9.723 9.318 9.453 319,936 -0.20(-2.10%)
Jul 30, 2012 9.828 9.883 9.539 9.656 338,507 -0.12(-1.26%)
Jul 27, 2012 9.846 9.877 9.588 9.779 230,021 -0.02(-0.19%)
Jul 26, 2012 9.748 9.889 9.515 9.797 280,417 +0.21(+2.24%)
Jul 25, 2012 9.545 9.644 9.447 9.582 468,074 +0.11(+1.17%)
Jul 24, 2012 9.656 9.717 9.349 9.472 278,021 -0.14(-1.41%)
Jul 23, 2012 9.545 9.766 9.472 9.607 294,400 -0.17(-1.70%)
Jul 20, 2012 9.926 10.01 9.601 9.773 513,854 -0.26(-2.57%)
Jul 19, 2012 10.18 10.24 9.963 10.03 166,668 -0.12(-1.15%)
Jul 18, 2012 10.43 10.44 10.09 10.15 227,262 -0.26(-2.48%)
Jul 17, 2012 10.21 10.43 10.21 10.41 349,127 +0.29(+2.92%)
Jul 16, 2012 10.18 10.18 9.846 10.11 256,666 -0.08(-0.78%)
Jul 13, 2012 9.545 10.25 9.490 10.19 662,670 +0.68(+7.17%)
Jul 12, 2012 9.558 9.576 9.459 9.508 300,961 -0.12(-1.28%)
Jul 11, 2012 9.521 9.791 9.422 9.631 430,908 +0.11(+1.16%)
Jul 10, 2012 9.588 9.816 9.349 9.521 295,174 +0.03(+0.32%)
Jul 09, 2012 8.999 9.515 8.605 9.490 559,903 +0.28(+3.00%)
Jul 06, 2012 8.906 9.263 8.906 9.214 544,260 +0.17(+1.83%)
Jul 05, 2012 8.937 9.085 8.913 9.048 319,244 +0.07(+0.82%)
Jul 03, 2012 8.925 9.029 8.851 8.974 111,053 +0.04(+0.41%)
Jul 02, 2012 8.863 8.939 8.636 8.937 261,229 +0.10(+1.18%)
Jun 29, 2012 8.722 8.870 8.587 8.833 417,100 +0.29(+3.38%)
Jun 28, 2012 8.360 8.581 8.360 8.544 351,971 +0.07(+0.80%)
Jun 27, 2012 8.384 8.538 8.384 8.476 373,222 +0.12(+1.47%)
Jun 26, 2012 8.292 8.390 8.212 8.354 275,123 +0.12(+1.42%)
Jun 25, 2012 8.163 8.304 8.059 8.237 319,338 -0.07(-0.89%)
Jun 22, 2012 8.304 8.415 8.219 8.311 459,587 +0.07(+0.89%)
Jun 21, 2012 8.372 8.378 8.133 8.237 185,630 -0.17(-1.97%)
Jun 20, 2012 8.268 8.409 8.194 8.403 288,013 +0.12(+1.48%)
Jun 19, 2012 8.108 8.366 7.967 8.280 249,997 +0.24(+2.98%)
Jun 18, 2012 8.120 8.169 7.948 8.040 216,619 -0.18(-2.24%)
Jun 15, 2012 7.807 8.249 7.746 8.225 432,065 +0.45(+5.77%)
Jun 14, 2012 7.721 7.868 7.561 7.776 233,432 +0.05(+0.64%)
Jun 13, 2012 7.549 7.807 7.328 7.727 222,790 +0.17(+2.28%)
Jun 12, 2012 7.383 7.574 7.266 7.555 230,301 +0.24(+3.27%)
Jun 11, 2012 7.875 7.875 7.285 7.316 242,932 -0.48(-6.15%)
Jun 08, 2012 7.825 7.973 7.555 7.795 326,066 -0.07(-0.94%)
Jun 07, 2012 7.997 8.120 7.739 7.868 273,824 -0.14(-1.76%)
Jun 06, 2012 7.782 8.059 7.715 8.010 270,877 +0.34(+4.40%)
Jun 05, 2012 7.506 7.721 7.426 7.672 250,731 +0.14(+1.88%)
Jun 04, 2012 7.475 7.604 7.266 7.531 262,357 +0.14(+1.83%)
Jun 01, 2012 7.555 7.610 7.328 7.395 283,435 -0.37(-4.75%)
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%)
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.