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

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
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 31, 2022 3.265 3.275 3.098 3.098 242,508 -0.15(-4.53%)
Aug 30, 2022 3.402 3.402 3.246 3.246 156,437 -0.16(-4.61%)
Aug 29, 2022 3.412 3.461 3.402 3.402 100,768 -0.06(-1.70%)
Aug 26, 2022 3.638 3.638 3.451 3.461 102,861 -0.18(-4.85%)
Aug 25, 2022 3.697 3.697 3.608 3.638 89,446 -0.04(-1.07%)
Aug 24, 2022 3.726 3.775 3.657 3.677 115,768 -0.04(-1.06%)
Aug 23, 2022 3.677 3.849 3.677 3.716 403,726 +0.04(+1.07%)
Aug 22, 2022 3.834 3.834 3.550 3.677 277,228 -0.21(-5.30%)
Aug 19, 2022 3.873 3.902 3.741 3.883 373,860 -0.04(-1.00%)
Aug 18, 2022 3.873 3.942 3.819 3.922 147,763 +0.07(+1.78%)
Aug 17, 2022 3.873 3.927 3.746 3.853 226,056 -0.05(-1.26%)
Aug 16, 2022 3.785 3.961 3.755 3.902 217,306 +0.05(+1.27%)
Aug 15, 2022 3.844 3.927 3.775 3.853 165,218 -0.07(-1.75%)
Aug 12, 2022 3.873 3.961 3.873 3.922 175,945 +0.07(+1.78%)
Aug 11, 2022 3.775 3.937 3.775 3.853 326,915 +0.13(+3.42%)
Aug 10, 2022 3.687 3.824 3.687 3.726 244,737 +0.10(+2.70%)
Aug 09, 2022 3.530 3.716 3.500 3.628 522,915 +0.07(+1.93%)
Aug 08, 2022 3.363 3.608 3.339 3.559 249,844 +0.24(+7.08%)
Aug 05, 2022 3.226 3.461 3.216 3.324 447,845 +0.07(+2.11%)
Aug 04, 2022 3.285 3.373 3.226 3.255 286,505 -0.03(-0.90%)
Aug 03, 2022 3.373 3.453 3.226 3.285 607,059 +0.06(+1.82%)
Aug 02, 2022 3.059 3.324 3.059 3.226 348,282 +0.19(+6.13%)
Aug 01, 2022 3.089 3.143 3.020 3.040 186,400 -0.08(-2.52%)
Jul 29, 2022 3.089 3.236 3.089 3.118 233,784 +0.02(+0.63%)
Jul 28, 2022 3.030 3.113 2.971 3.098 166,725 +0.09(+2.93%)
Jul 27, 2022 3.059 3.084 2.942 3.010 243,104 -0.02(-0.65%)
Jul 26, 2022 3.089 3.197 3.020 3.030 303,341 -0.04(-1.28%)
Jul 25, 2022 2.844 3.265 2.834 3.069 580,878 +0.19(+6.46%)
Jul 22, 2022 2.824 2.912 2.785 2.883 369,532 +0.04(+1.38%)
Jul 21, 2022 2.834 2.932 2.765 2.844 218,236 -0.04(-1.36%)
Jul 20, 2022 2.795 2.956 2.795 2.883 266,622 +0.10(+3.52%)
Jul 19, 2022 2.804 2.902 2.755 2.785 340,479 +0.00(+0.00%)
Jul 18, 2022 2.755 2.907 2.736 2.785 253,170 +0.06(+2.16%)
Jul 15, 2022 2.608 2.745 2.559 2.726 290,467 +0.18(+6.92%)
Jul 14, 2022 2.598 2.628 2.520 2.549 245,350 -0.06(-2.26%)
Jul 13, 2022 2.520 2.647 2.520 2.608 140,303 +0.03(+1.14%)
Jul 12, 2022 2.540 2.608 2.540 2.579 185,740 +0.03(+1.15%)
Jul 11, 2022 2.647 2.696 2.500 2.549 354,643 -0.14(-5.11%)
Jul 08, 2022 2.677 2.772 2.608 2.687 179,117 +0.00(+0.00%)
Jul 07, 2022 2.628 2.743 2.618 2.687 309,875 +0.07(+2.62%)
Jul 06, 2022 2.667 2.677 2.608 2.618 407,095 -0.06(-2.20%)
Jul 05, 2022 2.677 2.736 2.559 2.677 721,442 -0.06(-2.15%)
Jul 01, 2022 2.696 2.878 2.696 2.736 487,839 +0.04(+1.45%)
Jun 30, 2022 2.657 2.868 2.647 2.696 1,256,075 +0.02(+0.73%)
Jun 29, 2022 2.745 2.794 2.569 2.677 856,138 -0.14(-4.88%)
Jun 28, 2022 2.942 3.118 2.814 2.814 607,095 -0.11(-3.69%)
Jun 27, 2022 2.932 3.059 2.731 2.922 879,496 +0.04(+1.36%)
Jun 24, 2022 2.961 3.255 2.706 2.883 4,678,954 -0.13(-4.23%)
Jun 23, 2022 3.059 3.138 2.883 3.010 432,980 -0.10(-3.15%)
Jun 22, 2022 3.314 3.402 3.049 3.108 496,900 -0.30(-8.91%)
Jun 21, 2022 3.461 3.550 3.334 3.412 527,718 +0.07(+2.05%)
Jun 17, 2022 3.138 3.461 3.138 3.344 630,429 +0.16(+4.92%)
Jun 16, 2022 3.177 3.275 3.098 3.187 463,319 -0.10(-2.98%)
Jun 15, 2022 2.922 3.285 2.922 3.285 477,390 +0.34(+11.67%)
Jun 14, 2022 2.853 2.981 2.736 2.942 452,107 +0.14(+4.89%)
Jun 13, 2022 3.000 3.059 2.775 2.804 395,855 -0.25(-8.33%)
Jun 10, 2022 3.216 3.255 3.030 3.059 595,786 -0.18(-5.45%)
Jun 09, 2022 3.432 3.465 3.226 3.236 542,258 -0.21(-5.98%)
Jun 08, 2022 3.432 3.550 3.324 3.442 438,226 +0.01(+0.29%)
Jun 07, 2022 3.461 3.520 3.324 3.432 503,176 -0.07(-1.96%)
Jun 06, 2022 3.814 3.839 3.383 3.500 736,534 -0.25(-6.54%)
Jun 03, 2022 3.981 3.991 3.706 3.746 412,947 -0.28(-7.06%)
Jun 02, 2022 4.040 4.167 3.981 4.030 261,386 -0.01(-0.24%)
Jun 01, 2022 3.981 4.167 3.917 4.040 323,978 +0.10(+2.49%)
May 31, 2022 4.167 4.197 3.942 3.942 361,388 -0.21(-4.96%)
May 27, 2022 4.138 4.246 4.079 4.148 157,813 +0.07(+1.68%)
May 26, 2022 3.952 4.148 3.952 4.079 234,626 +0.16(+4.00%)
May 25, 2022 3.736 3.922 3.736 3.922 153,274 +0.17(+4.44%)
May 24, 2022 3.814 3.814 3.628 3.755 247,892 -0.06(-1.54%)
May 23, 2022 3.991 4.069 3.814 3.814 164,032 -0.19(-4.66%)
May 20, 2022 4.108 4.108 3.809 4.001 348,167 -0.06(-1.45%)
May 19, 2022 4.108 4.197 4.050 4.059 146,503 -0.13(-3.04%)
May 18, 2022 4.540 4.540 4.148 4.187 199,488 -0.42(-9.15%)
May 17, 2022 4.608 4.697 4.510 4.608 245,799 +0.07(+1.51%)
May 16, 2022 4.432 4.579 4.363 4.540 318,811 +0.10(+2.21%)
May 13, 2022 4.275 4.520 4.246 4.442 251,991 +0.24(+5.59%)
May 12, 2022 4.050 4.246 3.982 4.206 355,915 +0.12(+2.88%)
May 11, 2022 4.001 4.226 3.952 4.089 353,675 +0.13(+3.22%)
May 10, 2022 4.373 4.373 3.883 3.961 609,563 -0.34(-7.97%)
May 09, 2022 4.510 4.716 4.295 4.305 592,796 -0.34(-7.38%)
May 06, 2022 4.236 4.726 4.197 4.648 746,353 +0.30(+7.00%)
May 05, 2022 4.579 4.658 4.108 4.344 1,326,322 -0.34(-7.32%)
May 04, 2022 6.020 6.037 4.628 4.687 1,765,386 -1.44(-23.52%)
May 03, 2022 6.079 6.236 5.937 6.128 265,147 -0.09(-1.42%)
May 02, 2022 6.550 6.775 6.104 6.217 375,544 -0.43(-6.49%)
Apr 29, 2022 6.668 6.854 6.609 6.648 388,145 -0.02(-0.29%)
Apr 28, 2022 6.815 6.815 6.432 6.668 346,495 -0.06(-0.87%)
Apr 27, 2022 6.638 6.932 6.638 6.726 365,887 +0.23(+3.47%)
Apr 26, 2022 6.638 6.765 6.425 6.501 240,172 -0.14(-2.07%)
Apr 25, 2022 6.609 6.677 6.295 6.638 294,740 -0.01(-0.15%)
Apr 22, 2022 6.736 6.805 6.501 6.648 207,892 -0.08(-1.17%)
Apr 21, 2022 7.089 7.109 6.648 6.726 247,989 -0.36(-5.12%)
Apr 20, 2022 6.942 7.403 6.844 7.089 406,838 +0.17(+2.41%)
Apr 19, 2022 6.864 7.050 6.796 6.923 533,972 +0.06(+0.86%)
Apr 18, 2022 6.677 6.960 6.570 6.864 307,849 +0.07(+1.01%)
Apr 14, 2022 6.913 7.011 6.599 6.795 221,094 -0.18(-2.53%)
Apr 13, 2022 6.854 7.070 6.815 6.972 376,968 +0.14(+2.01%)
Apr 12, 2022 6.540 6.903 6.540 6.834 473,170 +0.32(+4.97%)
Apr 11, 2022 6.648 6.747 6.383 6.511 223,954 -0.21(-3.07%)
Apr 08, 2022 6.373 6.756 6.373 6.717 245,704 +0.29(+4.58%)
Apr 07, 2022 6.383 6.462 6.285 6.422 164,614 +0.03(+0.46%)
Apr 06, 2022 6.579 6.658 6.305 6.393 265,365 -0.22(-3.26%)
Apr 05, 2022 6.952 6.952 6.521 6.609 287,769 -0.28(-4.13%)
Apr 04, 2022 6.981 7.070 6.707 6.893 285,126 +0.00(+0.00%)
Apr 01, 2022 6.795 6.952 6.628 6.893 449,126 +0.09(+1.30%)
Mar 31, 2022 6.775 7.192 6.766 6.805 687,939 +0.05(+0.73%)
Mar 30, 2022 6.550 6.834 6.530 6.756 223,160 +0.19(+2.84%)
Mar 29, 2022 6.668 6.815 6.530 6.570 311,771 -0.11(-1.62%)
Mar 28, 2022 6.570 6.707 6.471 6.677 335,677 +0.11(+1.64%)
Mar 25, 2022 6.628 6.824 6.471 6.570 276,128 +0.03(+0.45%)
Mar 24, 2022 6.511 6.609 6.315 6.540 303,018 +0.06(+0.91%)
Mar 23, 2022 6.334 6.521 6.237 6.481 178,335 +0.12(+1.85%)
Mar 22, 2022 6.158 6.413 6.158 6.364 301,802 +0.20(+3.18%)
Mar 21, 2022 6.099 6.373 6.055 6.168 284,423 +0.13(+2.11%)
Mar 18, 2022 5.893 6.104 5.854 6.040 340,385 +0.12(+1.99%)
Mar 17, 2022 5.834 5.932 5.746 5.922 277,134 +0.05(+0.83%)
Mar 16, 2022 6.030 6.104 5.687 5.873 389,348 -0.11(-1.80%)
Mar 15, 2022 5.550 5.991 5.550 5.981 905,640 +0.43(+7.77%)
Mar 14, 2022 5.520 5.707 5.377 5.550 447,369 +0.09(+1.62%)
Mar 11, 2022 5.864 5.864 5.432 5.462 295,542 -0.31(-5.43%)
Mar 10, 2022 5.726 5.962 5.712 5.775 248,111 -0.07(-1.17%)
Mar 09, 2022 5.824 6.099 5.766 5.844 539,461 +0.16(+2.76%)
Mar 08, 2022 6.030 6.089 5.658 5.687 641,248 -0.47(-7.64%)
Mar 07, 2022 6.540 6.805 6.158 6.158 434,183 -0.38(-5.85%)
Mar 04, 2022 6.511 6.775 6.237 6.540 544,891 -0.08(-1.19%)
Mar 03, 2022 6.217 6.619 6.177 6.619 560,711 +0.25(+4.01%)
Mar 02, 2022 5.766 6.364 5.746 6.364 1,041,564 +0.62(+10.75%)
Mar 01, 2022 5.246 5.746 5.246 5.746 470,020 +0.37(+6.93%)
Feb 28, 2022 5.383 5.442 5.187 5.373 524,392 -0.01(-0.18%)
Feb 25, 2022 5.099 5.471 5.236 5.383 430,249 +0.25(+4.97%)
Feb 24, 2022 4.863 5.187 4.746 5.128 566,004 +0.13(+2.55%)
Feb 23, 2022 4.746 5.363 4.746 5.001 1,705,735 +0.21(+4.29%)
Feb 22, 2022 4.775 4.854 4.579 4.795 275,382 -0.11(-2.20%)
Feb 18, 2022 4.903 0 +0.24(+5.04%)
Feb 17, 2022 4.687 4.814 4.599 4.667 215,606 -0.10(-2.06%)
Feb 16, 2022 4.726 4.805 4.559 4.765 77,210 +0.08(+1.67%)
Feb 15, 2022 4.648 4.736 4.628 4.687 61,403 +0.13(+2.80%)
Feb 14, 2022 4.667 4.677 4.501 4.559 62,866 -0.05(-1.06%)
Feb 11, 2022 4.559 4.805 4.461 4.608 159,058 +0.05(+1.08%)
Feb 10, 2022 4.471 4.756 4.471 4.559 119,662 -0.04(-0.85%)
Feb 09, 2022 4.667 4.737 4.579 4.599 131,362 -0.02(-0.42%)
Feb 08, 2022 4.334 4.667 4.305 4.618 174,026 +0.32(+7.53%)
Feb 07, 2022 4.246 4.412 4.216 4.295 125,362 +0.00(+0.00%)
Feb 04, 2022 4.265 4.309 4.118 4.295 90,955 +0.09(+2.10%)
Feb 03, 2022 4.197 4.128 4.206 263,111 -0.07(-1.61%)
Feb 02, 2022 4.334 4.383 4.167 4.275 127,919 -0.01(-0.23%)
Feb 01, 2022 4.363 4.422 4.236 4.285 70,128 -0.07(-1.58%)
Jan 31, 2022 4.295 4.354 129,019 +0.07(+1.60%)
Jan 28, 2022 4.226 4.285 4.148 4.285 123,191 +0.11(+2.58%)
Jan 27, 2022 4.305 4.305 4.167 4.177 74,478 -0.09(-2.07%)
Jan 26, 2022 4.412 4.432 4.221 4.265 92,556 -0.09(-2.03%)
Jan 25, 2022 4.285 4.393 4.197 4.354 80,585 +0.00(+0.00%)
Jan 24, 2022 4.344 4.373 4.104 4.354 98,718 -0.04(-0.89%)
Jan 21, 2022 4.403 4.491 4.314 4.393 87,644 -0.03(-0.67%)
Jan 20, 2022 4.295 4.756 4.285 4.422 171,002 +0.18(+4.16%)
Jan 19, 2022 4.697 4.697 4.236 4.246 339,216 -0.38(-8.26%)
Jan 18, 2022 4.510 4.658 4.452 4.628 129,147 +0.07(+1.51%)
Jan 14, 2022 4.559 0 -0.23(-4.71%)
Jan 13, 2022 4.854 4.971 4.667 4.785 360,825 -0.06(-1.21%)
Jan 12, 2022 4.510 4.903 4.461 4.844 502,218 +0.32(+7.16%)
Jan 11, 2022 4.275 4.705 4.197 4.520 524,604 +0.25(+5.98%)
Jan 10, 2022 4.108 4.295 4.040 4.265 353,303 +0.11(+2.59%)
Jan 07, 2022 4.020 4.157 3.991 4.157 112,682 +0.11(+2.66%)
Jan 06, 2022 4.187 4.295 4.040 4.050 181,171 -0.12(-2.82%)
Jan 05, 2022 4.157 4.344 4.148 4.167 126,348 +0.00(+0.00%)
Jan 04, 2022 4.030 4.216 3.991 4.167 141,936 +0.20(+4.94%)
Jan 03, 2022 3.991 4.030 3.824 3.971 104,645 +0.05(+1.25%)
Dec 31, 2021 3.834 3.970 3.834 3.922 29,822 +0.05(+1.27%)
Dec 30, 2021 3.902 4.030 3.804 3.873 126,843 -0.03(-0.75%)
Dec 29, 2021 4.089 4.089 3.863 3.902 66,078 -0.13(-3.16%)
Dec 28, 2021 3.873 4.069 3.863 4.030 105,987 +0.10(+2.49%)
Dec 27, 2021 3.814 3.971 3.755 3.932 187,348 +0.04(+1.01%)
Dec 23, 2021 3.932 3.932 3.873 3.893 118,668 -0.04(-1.00%)
Dec 22, 2021 3.755 3.952 3.746 3.932 102,469 +0.18(+4.70%)
Dec 21, 2021 3.785 3.883 3.746 3.755 167,038 -0.01(-0.26%)
Dec 20, 2021 3.755 3.814 3.628 3.765 180,451 -0.09(-2.29%)
Dec 17, 2021 3.608 3.893 3.579 3.853 152,232 +0.19(+5.08%)
Dec 16, 2021 3.726 3.775 3.648 3.667 113,565 -0.03(-0.80%)
Dec 15, 2021 3.677 3.726 3.540 3.697 160,141 +0.09(+2.45%)
Dec 14, 2021 3.559 3.795 3.520 3.608 404,688 +0.03(+0.82%)
Dec 13, 2021 3.559 3.589 3.295 3.579 483,016 -0.03(-0.82%)
Dec 10, 2021 3.667 3.735 3.510 3.608 263,393 -0.07(-1.87%)
Dec 09, 2021 3.775 3.834 3.677 3.677 91,361 -0.17(-4.34%)
Dec 08, 2021 3.814 3.844 3.706 3.844 124,225 +0.06(+1.55%)
Dec 07, 2021 3.667 3.834 3.667 3.785 115,393 +0.21(+5.75%)
Dec 06, 2021 3.520 3.628 3.452 3.579 113,589 +0.04(+1.11%)
Dec 03, 2021 3.697 3.785 3.491 3.540 113,847 -0.16(-4.24%)
Dec 02, 2021 3.530 3.716 3.481 3.697 186,587 +0.23(+6.50%)
Dec 01, 2021 3.932 3.971 3.422 3.471 713,361 -0.47(-11.94%)
Nov 30, 2021 3.912 3.981 3.824 3.942 125,818 +0.02(+0.50%)
Nov 29, 2021 3.814 3.932 3.814 3.922 191,816 -0.04(-0.99%)
Nov 26, 2021 3.922 3.961 3.726 3.961 200,803 -0.07(-1.70%)
Nov 24, 2021 3.932 4.079 3.893 4.030 79,217 +0.07(+1.73%)
Nov 23, 2021 3.961 4.030 3.912 3.961 118,839 -0.01(-0.25%)
Nov 22, 2021 4.069 4.148 3.952 3.971 269,368 -0.07(-1.70%)
Nov 19, 2021 3.961 4.059 3.922 4.040 123,596 +0.05(+1.23%)
Nov 18, 2021 4.138 4.020 3.853 3.991 261,978 -0.14(-3.33%)
Nov 17, 2021 3.961 4.216 3.932 4.128 175,609 +0.17(+4.21%)
Nov 16, 2021 4.206 4.206 3.961 3.961 240,377 -0.25(-6.05%)
Nov 15, 2021 4.216 4.334 4.187 4.216 49,959 -0.02(-0.46%)
Nov 12, 2021 4.363 4.412 4.226 4.236 151,994 -0.10(-2.26%)
Nov 11, 2021 4.246 4.412 4.245 4.334 65,934 +0.09(+2.08%)
Nov 10, 2021 4.314 4.246 72,653 -0.06(-1.37%)
Nov 09, 2021 4.265 4.324 4.157 4.305 81,185 +0.02(+0.46%)
Nov 08, 2021 4.305 4.349 4.236 4.285 83,403 -0.03(-0.68%)
Nov 05, 2021 4.510 4.510 4.265 4.314 272,220 -0.16(-3.51%)
Nov 04, 2021 4.707 4.805 4.442 4.471 216,387 -0.10(-2.15%)
Nov 03, 2021 4.187 4.756 4.187 4.569 397,106 +0.42(+10.17%)
Nov 02, 2021 4.001 4.197 3.893 4.148 256,782 +0.16(+3.93%)
Nov 01, 2021 3.873 4.001 3.863 3.991 218,499 +0.13(+3.30%)
Oct 29, 2021 3.824 3.883 3.795 3.863 70,091 +0.00(+0.00%)
Oct 28, 2021 3.893 3.902 3.755 3.863 299,334 -0.09(-2.23%)
Oct 27, 2021 4.099 4.099 3.902 3.952 247,806 -0.17(-4.05%)
Oct 26, 2021 4.226 4.118 157,262 -0.12(-2.78%)
Oct 25, 2021 4.265 4.275 4.167 4.236 102,967 +0.01(+0.23%)
Oct 22, 2021 4.197 4.255 4.138 4.226 82,082 +0.02(+0.47%)
Oct 21, 2021 4.275 4.285 4.059 4.206 146,915 -0.08(-1.83%)
Oct 20, 2021 4.305 4.324 4.226 4.285 70,859 +0.01(+0.23%)
Oct 19, 2021 4.157 4.324 4.089 4.275 121,438 +0.12(+2.83%)
Oct 18, 2021 4.255 4.265 4.089 4.157 123,102 -0.09(-2.08%)
Oct 15, 2021 4.461 4.491 4.246 4.246 76,708 -0.16(-3.56%)
Oct 14, 2021 4.412 4.422 4.275 4.403 122,984 +0.00(+0.00%)
Oct 13, 2021 4.216 4.403 4.157 4.403 183,355 +0.25(+5.90%)
Oct 12, 2021 4.128 4.206 4.069 4.157 161,366 +0.08(+1.92%)
Oct 11, 2021 4.079 4.138 4.030 4.079 73,905 -0.01(-0.24%)
Oct 08, 2021 4.167 4.187 4.050 4.089 132,672 -0.10(-2.34%)
Oct 07, 2021 4.118 4.197 4.010 4.187 110,042 +0.10(+2.40%)
Oct 06, 2021 4.148 4.148 3.971 4.089 89,502 -0.06(-1.42%)
Oct 05, 2021 4.197 4.197 3.991 4.148 247,442 +0.05(+1.20%)
Oct 04, 2021 4.226 4.373 4.069 4.099 194,131 -0.21(-4.78%)
Oct 01, 2021 4.216 4.334 4.108 4.305 90,887 +0.14(+3.29%)
Sep 30, 2021 4.246 4.349 4.118 4.167 203,933 -0.05(-1.16%)
Sep 29, 2021 4.412 4.412 4.216 4.216 188,554 -0.18(-4.02%)
Sep 28, 2021 4.501 4.501 4.322 4.393 88,655 -0.10(-2.18%)
Sep 27, 2021 4.216 4.579 4.216 4.491 242,595 +0.25(+5.77%)
Sep 24, 2021 4.265 4.285 4.167 4.246 98,310 -0.03(-0.69%)
Sep 23, 2021 4.197 4.305 4.108 4.275 135,771 +0.15(+3.56%)
Sep 22, 2021 4.118 4.295 4.108 4.128 268,086 +0.03(+0.72%)
Sep 21, 2021 4.040 4.108 3.922 4.099 124,194 +0.14(+3.47%)
Sep 20, 2021 3.912 4.050 3.824 3.961 262,954 +0.03(+0.75%)
Sep 17, 2021 3.873 4.030 3.814 3.932 423,497 +0.07(+1.78%)
Sep 16, 2021 4.001 4.001 3.795 3.863 164,664 -0.10(-2.48%)
Sep 15, 2021 3.952 4.001 3.873 3.961 102,469 +0.04(+1.00%)
Sep 14, 2021 4.050 4.050 3.893 3.922 165,009 -0.13(-3.15%)
Sep 13, 2021 4.001 4.066 3.912 4.050 168,622 +0.07(+1.72%)
Sep 10, 2021 3.942 4.050 3.902 3.981 272,871 +0.06(+1.50%)
Sep 09, 2021 3.824 3.976 3.775 3.922 556,614 +0.08(+2.04%)
Sep 08, 2021 4.040 4.040 3.824 3.844 203,567 -0.23(-5.54%)
Sep 07, 2021 3.942 4.108 3.824 4.069 312,785 +0.04(+0.97%)
Sep 03, 2021 4.059 4.099 3.952 4.030 129,632 -0.05(-1.20%)
Sep 02, 2021 4.050 4.104 3.952 4.079 216,444 +0.04(+0.97%)
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.