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

Quad Graphics Inc (NY: QUAD )

5.310 +0.120 (+2.31%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Aug 30, 2019 8.443 8.598 8.186 8.232 281,429 -0.10(-1.21%)
Aug 29, 2019 8.021 8.464 7.976 8.333 372,964 +0.33(+4.12%)
Aug 28, 2019 7.884 8.150 7.815 8.003 230,700 +0.09(+1.16%)
Aug 27, 2019 8.543 8.543 7.884 7.911 347,208 -0.51(-6.09%)
Aug 26, 2019 8.433 8.465 8.287 8.424 156,697 +0.09(+1.10%)
Aug 23, 2019 8.378 8.456 8.250 8.333 387,907 -0.09(-1.09%)
Aug 22, 2019 8.095 8.543 8.076 8.424 392,333 +0.36(+4.43%)
Aug 21, 2019 8.406 8.415 7.985 8.067 587,254 -0.34(-4.03%)
Aug 20, 2019 8.580 8.589 8.314 8.406 259,384 -0.27(-3.06%)
Aug 19, 2019 8.800 8.873 8.575 8.672 292,437 -0.03(-0.32%)
Aug 16, 2019 8.479 8.736 8.424 8.699 388,016 +0.27(+3.15%)
Aug 15, 2019 8.664 8.713 8.416 8.433 470,344 -0.24(-2.76%)
Aug 14, 2019 9.036 9.134 8.673 8.673 631,783 -0.51(-5.51%)
Aug 13, 2019 9.107 9.373 9.045 9.178 535,245 +0.02(+0.24%)
Aug 12, 2019 9.036 9.320 9.034 9.156 374,782 -0.01(-0.15%)
Aug 09, 2019 9.178 9.263 8.939 9.169 400,204 -0.05(-0.58%)
Aug 08, 2019 9.294 9.533 9.041 9.223 643,735 +0.00(+0.00%)
Aug 07, 2019 9.205 9.320 9.036 9.223 572,012 -0.18(-1.89%)
Aug 06, 2019 9.356 9.542 8.841 9.400 1,353,835 +0.10(+1.05%)
Aug 05, 2019 9.923 9.985 9.192 9.302 1,342,745 -0.80(-7.90%)
Aug 02, 2019 10.16 10.26 9.693 10.10 1,408,779 -0.16(-1.56%)
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.