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

Quad Graphics Inc (NY: QUAD )

4.670 +0.160 (+3.55%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 8.530 8.687 8.271 8.317 278,557 -0.10(-1.21%)
Aug 29, 2019 8.104 8.551 8.058 8.419 369,158 +0.33(+4.12%)
Aug 28, 2019 7.965 8.234 7.896 8.086 228,346 +0.09(+1.16%)
Aug 27, 2019 8.631 8.631 7.965 7.993 343,666 -0.52(-6.09%)
Aug 26, 2019 8.520 8.553 8.372 8.511 155,098 +0.09(+1.10%)
Aug 23, 2019 8.465 8.543 8.335 8.419 383,949 -0.09(-1.09%)
Aug 22, 2019 8.178 8.631 8.160 8.511 388,330 +0.36(+4.43%)
Aug 21, 2019 8.493 8.502 8.067 8.150 581,261 -0.34(-4.03%)
Aug 20, 2019 8.668 8.678 8.400 8.493 256,738 -0.27(-3.06%)
Aug 19, 2019 8.890 8.964 8.664 8.761 289,453 -0.03(-0.32%)
Aug 16, 2019 8.567 8.826 8.511 8.789 384,057 +0.27(+3.15%)
Aug 15, 2019 8.753 8.802 8.502 8.520 465,545 -0.24(-2.76%)
Aug 14, 2019 9.130 9.228 8.762 8.762 625,336 -0.51(-5.51%)
Aug 13, 2019 9.201 9.470 9.139 9.273 529,784 +0.02(+0.24%)
Aug 12, 2019 9.130 9.416 9.127 9.251 370,958 -0.01(-0.15%)
Aug 09, 2019 9.273 9.358 9.031 9.264 396,121 -0.05(-0.58%)
Aug 08, 2019 9.389 9.631 9.134 9.318 637,166 +0.00(+0.00%)
Aug 07, 2019 9.300 9.416 9.130 9.318 566,175 -0.18(-1.89%)
Aug 06, 2019 9.452 9.640 8.933 9.497 1,340,020 +0.10(+1.05%)
Aug 05, 2019 10.03 10.09 9.286 9.398 1,329,043 -0.81(-7.90%)
Aug 02, 2019 10.27 10.37 9.793 10.20 1,394,404 -0.16(-1.56%)
Aug 01, 2019 10.19 10.86 10.06 10.37 2,151,102 +0.23(+2.30%)
Jul 31, 2019 8.879 10.33 8.243 10.13 2,964,586 +2.41(+31.21%)
Jul 30, 2019 7.490 7.723 7.427 7.723 810,630 +0.13(+1.77%)
Jul 29, 2019 7.427 7.598 7.364 7.589 661,022 +0.16(+2.17%)
Jul 26, 2019 7.418 7.490 7.266 7.427 814,230 +0.16(+2.22%)
Jul 25, 2019 7.463 7.714 7.257 7.266 840,077 -0.15(-2.05%)
Jul 24, 2019 7.347 7.445 6.979 7.418 1,165,975 +0.08(+1.10%)
Jul 23, 2019 6.657 7.938 6.549 7.338 3,259,426 +0.53(+7.76%)
Jul 22, 2019 6.764 6.926 6.737 6.809 370,711 +0.05(+0.80%)
Jul 19, 2019 6.791 6.872 6.711 6.755 487,087 -0.04(-0.66%)
Jul 18, 2019 6.944 6.961 6.702 6.800 429,917 -0.21(-2.94%)
Jul 17, 2019 7.239 7.311 6.970 7.006 377,149 -0.26(-3.58%)
Jul 16, 2019 7.266 7.454 7.212 7.266 382,322 -0.01(-0.12%)
Jul 15, 2019 7.293 7.463 7.078 7.275 265,587 -0.01(-0.12%)
Jul 12, 2019 6.961 7.409 6.961 7.284 497,690 +0.36(+5.17%)
Jul 11, 2019 7.096 7.194 6.890 6.926 802,572 -0.11(-1.53%)
Jul 10, 2019 6.863 7.042 6.845 7.033 518,397 +0.23(+3.43%)
Jul 09, 2019 7.024 7.042 6.782 6.800 501,998 -0.26(-3.68%)
Jul 08, 2019 6.890 7.194 6.890 7.060 535,728 +0.13(+1.94%)
Jul 05, 2019 6.720 6.952 6.594 6.926 371,677 +0.24(+3.62%)
Jul 03, 2019 6.755 6.818 6.630 6.684 291,761 -0.07(-1.06%)
Jul 02, 2019 6.952 6.952 6.612 6.755 639,021 -0.21(-2.96%)
Jul 01, 2019 7.248 7.400 6.926 6.961 566,002 -0.13(-1.77%)
Jun 28, 2019 7.168 7.208 7.015 7.087 596,804 -0.09(-1.25%)
Jun 27, 2019 6.800 7.176 6.720 7.176 856,086 +0.38(+5.53%)
Jun 26, 2019 6.979 6.979 6.469 6.800 1,211,956 +0.03(+0.40%)
Jun 25, 2019 7.185 7.185 6.737 6.773 1,134,753 -0.33(-4.67%)
Jun 24, 2019 8.081 8.086 7.087 7.105 1,687,357 -1.07(-13.05%)
Jun 21, 2019 8.726 8.870 7.830 8.171 2,374,382 -0.56(-6.37%)
Jun 20, 2019 8.798 8.910 8.664 8.726 815,413 +0.06(+0.72%)
Jun 19, 2019 8.511 8.691 8.314 8.664 857,059 +0.17(+2.00%)
Jun 18, 2019 8.386 8.655 8.377 8.493 155,699 +0.14(+1.72%)
Jun 17, 2019 8.305 8.359 8.108 8.350 292,394 +0.03(+0.32%)
Jun 14, 2019 8.359 8.431 8.261 8.323 192,535 -0.08(-0.96%)
Jun 13, 2019 8.305 8.440 8.270 8.404 321,131 +0.11(+1.30%)
Jun 12, 2019 8.440 8.440 8.234 8.296 196,755 -0.15(-1.80%)
Jun 11, 2019 8.395 8.637 8.377 8.449 291,050 +0.16(+1.95%)
Jun 10, 2019 8.162 8.538 8.162 8.287 321,116 +0.20(+2.44%)
Jun 07, 2019 7.992 8.225 7.912 8.090 294,216 +0.16(+2.03%)
Jun 06, 2019 8.063 8.108 7.830 7.929 362,793 -0.12(-1.45%)
Jun 05, 2019 8.207 8.304 7.964 8.046 601,517 -0.13(-1.54%)
Jun 04, 2019 7.795 8.189 7.795 8.171 353,750 +0.48(+6.29%)
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.