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 (%)
Sep 30, 2019 9.551 9.633 9.221 9.624 533,260 +0.15(+1.55%)
Sep 27, 2019 9.605 10.03 9.459 9.477 355,581 -0.05(-0.58%)
Sep 26, 2019 9.514 9.633 9.450 9.532 322,008 -0.05(-0.48%)
Sep 25, 2019 9.432 9.642 9.354 9.578 348,743 +0.16(+1.65%)
Sep 24, 2019 9.386 9.496 9.129 9.422 537,662 +0.08(+0.88%)
Sep 23, 2019 9.367 9.377 8.882 9.340 274,464 -0.15(-1.54%)
Sep 20, 2019 9.624 9.624 9.276 9.486 680,258 -0.14(-1.43%)
Sep 19, 2019 9.560 9.770 9.546 9.624 234,707 +0.10(+1.06%)
Sep 18, 2019 9.523 9.688 9.377 9.523 151,289 -0.06(-0.67%)
Sep 17, 2019 9.880 9.889 9.459 9.587 265,185 -0.42(-4.21%)
Sep 16, 2019 10.07 10.17 9.853 10.01 270,787 -0.16(-1.62%)
Sep 13, 2019 10.12 10.32 10.07 10.17 351,650 +0.10(+1.00%)
Sep 12, 2019 10.15 10.24 9.899 10.07 514,262 -0.16(-1.61%)
Sep 11, 2019 9.862 10.26 9.624 10.24 534,646 +0.40(+4.10%)
Sep 10, 2019 9.239 9.908 9.212 9.834 349,328 +0.62(+6.76%)
Sep 09, 2019 8.965 9.221 8.882 9.212 350,535 +0.33(+3.71%)
Sep 06, 2019 8.827 8.946 8.626 8.882 252,598 +0.05(+0.62%)
Sep 05, 2019 8.388 9.093 8.388 8.827 499,740 +0.55(+6.64%)
Sep 04, 2019 7.921 8.342 7.921 8.278 337,238 +0.47(+5.98%)
Sep 03, 2019 8.159 8.159 7.756 7.811 457,257 -0.42(-5.12%)
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%)
Aug 01, 2019 10.08 10.75 9.959 10.26 2,173,278 +0.23(+2.30%)
Jul 31, 2019 8.788 10.22 8.159 10.03 2,995,149 +2.39(+31.21%)
Jul 30, 2019 7.414 7.644 7.352 7.644 818,987 +0.13(+1.77%)
Jul 29, 2019 7.352 7.520 7.288 7.511 667,836 +0.16(+2.17%)
Jul 26, 2019 7.343 7.414 7.192 7.352 822,624 +0.16(+2.22%)
Jul 25, 2019 7.387 7.635 7.183 7.192 848,738 -0.15(-2.05%)
Jul 24, 2019 7.272 7.369 6.908 7.343 1,177,995 +0.08(+1.10%)
Jul 23, 2019 6.589 7.857 6.482 7.263 3,293,028 +0.52(+7.76%)
Jul 22, 2019 6.695 6.855 6.669 6.740 374,533 +0.05(+0.80%)
Jul 19, 2019 6.722 6.802 6.642 6.686 492,108 -0.04(-0.66%)
Jul 18, 2019 6.873 6.890 6.633 6.731 434,350 -0.20(-2.94%)
Jul 17, 2019 7.165 7.236 6.899 6.935 381,037 -0.26(-3.58%)
Jul 16, 2019 7.192 7.378 7.139 7.192 386,263 -0.01(-0.12%)
Jul 15, 2019 7.219 7.387 7.006 7.201 268,325 -0.01(-0.12%)
Jul 12, 2019 6.890 7.334 6.890 7.210 502,821 +0.35(+5.17%)
Jul 11, 2019 7.023 7.121 6.819 6.855 810,845 -0.11(-1.53%)
Jul 10, 2019 6.793 6.970 6.775 6.961 523,741 +0.23(+3.43%)
Jul 09, 2019 6.952 6.970 6.713 6.731 507,174 -0.26(-3.68%)
Jul 08, 2019 6.819 7.121 6.819 6.988 541,251 +0.13(+1.94%)
Jul 05, 2019 6.651 6.882 6.527 6.855 375,509 +0.24(+3.62%)
Jul 03, 2019 6.686 6.749 6.562 6.615 294,769 -0.07(-1.06%)
Jul 02, 2019 6.882 6.882 6.545 6.686 645,609 -0.20(-2.96%)
Jul 01, 2019 7.174 7.325 6.855 6.890 571,837 -0.12(-1.77%)
Jun 28, 2019 7.094 7.134 6.944 7.015 602,957 -0.09(-1.25%)
Jun 27, 2019 6.731 7.103 6.651 7.103 864,912 +0.37(+5.53%)
Jun 26, 2019 6.908 6.908 6.403 6.731 1,224,450 +0.03(+0.40%)
Jun 25, 2019 7.112 7.112 6.669 6.704 1,146,451 -0.33(-4.67%)
Jun 24, 2019 7.999 8.003 7.015 7.032 1,704,752 -1.06(-13.05%)
Jun 21, 2019 8.637 8.779 7.751 8.088 2,398,860 -0.55(-6.37%)
Jun 20, 2019 8.708 8.819 8.575 8.637 823,819 +0.06(+0.72%)
Jun 19, 2019 8.425 8.602 8.229 8.575 865,894 +0.17(+2.00%)
Jun 18, 2019 8.300 8.566 8.292 8.407 157,304 +0.14(+1.72%)
Jun 17, 2019 8.221 8.274 8.026 8.265 295,408 +0.03(+0.32%)
Jun 14, 2019 8.274 8.345 8.176 8.238 194,520 -0.08(-0.96%)
Jun 13, 2019 8.221 8.354 8.185 8.318 324,442 +0.11(+1.30%)
Jun 12, 2019 8.354 8.354 8.150 8.212 198,784 -0.15(-1.80%)
Jun 11, 2019 8.309 8.549 8.292 8.362 294,050 +0.16(+1.95%)
Jun 10, 2019 8.079 8.451 8.079 8.203 324,427 +0.20(+2.44%)
Jun 07, 2019 7.910 8.141 7.832 8.008 297,249 +0.16(+2.03%)
Jun 06, 2019 7.981 8.026 7.751 7.848 366,534 -0.12(-1.45%)
Jun 05, 2019 8.123 8.220 7.883 7.963 607,719 -0.12(-1.54%)
Jun 04, 2019 7.715 8.105 7.715 8.088 357,397 +0.48(+6.29%)
Jun 03, 2019 7.440 7.680 7.352 7.609 518,684 +0.19(+2.51%)
May 31, 2019 7.538 7.547 7.352 7.422 511,842 -0.20(-2.67%)
May 30, 2019 7.786 7.919 7.609 7.626 377,219 -0.13(-1.71%)
May 29, 2019 7.795 7.795 7.591 7.759 561,122 -0.04(-0.46%)
May 28, 2019 8.229 8.229 7.786 7.795 392,670 -0.43(-5.18%)
May 24, 2019 8.336 8.336 8.079 8.221 287,326 -0.02(-0.22%)
May 23, 2019 8.558 8.558 8.159 8.238 619,638 -0.41(-4.72%)
May 22, 2019 8.912 8.934 8.629 8.646 496,566 -0.26(-2.89%)
May 21, 2019 8.868 8.921 8.717 8.903 380,199 +0.12(+1.31%)
May 20, 2019 8.744 8.850 8.540 8.788 407,370 -0.06(-0.70%)
May 17, 2019 9.134 9.134 8.646 8.850 874,383 -0.36(-3.95%)
May 16, 2019 9.300 9.403 9.162 9.214 570,999 -0.09(-0.93%)
May 15, 2019 9.041 9.326 8.948 9.300 656,892 +0.19(+2.08%)
May 14, 2019 8.955 9.197 8.804 9.110 631,509 +0.16(+1.73%)
May 13, 2019 9.197 9.197 8.904 8.955 431,112 -0.44(-4.68%)
May 10, 2019 9.481 9.507 9.300 9.395 296,434 -0.09(-0.91%)
May 09, 2019 9.352 9.576 9.132 9.481 364,549 +0.13(+1.38%)
May 08, 2019 9.447 9.541 9.214 9.352 562,204 -0.09(-1.00%)
May 07, 2019 9.576 9.731 9.378 9.447 783,064 -0.21(-2.14%)
May 06, 2019 9.490 9.748 9.386 9.653 941,205 +0.04(+0.45%)
May 03, 2019 9.197 9.705 9.192 9.610 543,444 +0.46(+4.99%)
May 02, 2019 9.490 9.515 8.774 9.153 1,084,246 -0.34(-3.63%)
May 01, 2019 10.40 10.63 9.438 9.498 1,463,423 -1.03(-9.75%)
Apr 30, 2019 10.53 10.60 10.28 10.52 327,323 -0.03(-0.33%)
Apr 29, 2019 10.33 10.63 10.33 10.56 302,762 +0.22(+2.08%)
Apr 26, 2019 10.02 10.40 9.964 10.34 336,810 +0.38(+3.81%)
Apr 25, 2019 10.75 10.85 9.929 9.964 617,295 -0.87(-8.04%)
Apr 24, 2019 10.66 10.92 10.59 10.83 457,854 +0.24(+2.28%)
Apr 23, 2019 10.47 10.70 10.24 10.59 442,733 +0.11(+1.07%)
Apr 22, 2019 10.93 10.93 10.46 10.48 411,124 -0.41(-3.80%)
Apr 18, 2019 10.79 11.08 10.75 10.89 589,389 +0.03(+0.24%)
Apr 17, 2019 10.77 11.10 10.74 10.87 363,798 +0.16(+1.45%)
Apr 16, 2019 10.72 10.75 10.58 10.71 433,799 +0.04(+0.40%)
Apr 15, 2019 10.95 11.03 10.61 10.67 458,818 -0.28(-2.60%)
Apr 12, 2019 10.79 11.02 10.79 10.95 216,148 +0.19(+1.76%)
Apr 11, 2019 10.68 10.86 10.63 10.77 163,498 +0.12(+1.13%)
Apr 10, 2019 10.69 10.69 10.54 10.64 247,839 +0.03(+0.33%)
Apr 09, 2019 10.80 10.83 10.60 10.61 560,708 -0.28(-2.61%)
Apr 08, 2019 10.68 10.90 10.64 10.89 381,877 +0.14(+1.28%)
Apr 05, 2019 10.64 10.80 10.52 10.76 319,871 +0.09(+0.89%)
Apr 04, 2019 10.45 10.69 10.32 10.66 492,840 +0.22(+2.15%)
Apr 03, 2019 10.73 10.85 10.40 10.44 453,109 -0.17(-1.62%)
Apr 02, 2019 10.52 10.67 10.45 10.61 536,345 +0.15(+1.40%)
Apr 01, 2019 10.34 10.56 10.33 10.46 511,851 +0.21(+2.02%)
Mar 29, 2019 10.40 10.58 10.25 10.26 688,007 -0.12(-1.16%)
Mar 28, 2019 10.20 10.44 10.19 10.38 386,718 +0.22(+2.12%)
Mar 27, 2019 9.946 10.26 9.946 10.16 478,213 +0.19(+1.90%)
Mar 26, 2019 9.886 9.994 9.774 9.972 345,695 +0.19(+1.94%)
Mar 25, 2019 9.671 9.826 9.429 9.783 561,561 +0.09(+0.98%)
Mar 22, 2019 9.998 9.998 9.636 9.688 640,206 -0.34(-3.35%)
Mar 21, 2019 9.636 10.07 9.584 10.02 597,236 +0.30(+3.10%)
Mar 20, 2019 9.860 9.860 9.403 9.722 899,281 -0.14(-1.40%)
Mar 19, 2019 10.11 10.27 9.843 9.860 837,745 -0.25(-2.47%)
Mar 18, 2019 10.41 10.55 10.08 10.11 783,703 -0.32(-3.06%)
Mar 15, 2019 10.36 10.58 10.36 10.43 1,068,557 +0.09(+0.83%)
Mar 14, 2019 10.48 10.50 10.26 10.34 500,451 -0.11(-1.07%)
Mar 13, 2019 10.41 10.54 10.28 10.46 513,896 +0.08(+0.75%)
Mar 12, 2019 10.61 10.62 10.26 10.38 512,093 -0.27(-2.51%)
Mar 11, 2019 10.58 10.79 10.46 10.64 499,048 +0.11(+1.06%)
Mar 08, 2019 10.64 10.69 10.41 10.53 366,395 -0.14(-1.29%)
Mar 07, 2019 10.82 10.82 10.39 10.67 595,338 -0.17(-1.59%)
Mar 06, 2019 11.33 11.39 10.77 10.84 559,119 -0.52(-4.55%)
Mar 05, 2019 11.46 11.57 11.16 11.36 584,991 -0.10(-0.90%)
Mar 04, 2019 12.34 12.34 11.45 11.46 755,904 -0.90(-7.32%)
Mar 01, 2019 12.65 12.69 12.26 12.37 587,532 -0.21(-1.65%)
Feb 28, 2019 12.85 12.89 12.53 12.58 671,922 -0.27(-2.08%)
Feb 27, 2019 13.51 13.56 12.64 12.84 1,028,319 -0.74(-5.46%)
Feb 26, 2019 13.50 13.64 13.26 13.58 651,953 +0.04(+0.32%)
Feb 25, 2019 13.64 14.14 13.51 13.54 731,124 -0.03(-0.19%)
Feb 22, 2019 13.76 13.94 13.20 13.57 553,770 -0.03(-0.19%)
Feb 21, 2019 13.70 13.97 13.25 13.59 934,343 -0.15(-1.11%)
Feb 20, 2019 11.96 14.28 11.96 13.74 1,305,903 +1.46(+11.91%)
Feb 19, 2019 12.34 12.41 12.20 12.28 635,558 -0.02(-0.14%)
Feb 15, 2019 12.26 12.55 12.21 12.30 355,395 +0.08(+0.62%)
Feb 14, 2019 12.12 12.59 11.93 12.22 588,312 +0.13(+1.05%)
Feb 13, 2019 12.02 12.15 12.00 12.10 337,442 +0.06(+0.49%)
Feb 12, 2019 11.96 12.13 11.83 12.04 382,515 +0.15(+1.28%)
Feb 11, 2019 11.68 11.91 11.50 11.88 410,840 +0.27(+2.33%)
Feb 08, 2019 11.56 11.69 11.39 11.61 281,502 -0.06(-0.51%)
Feb 07, 2019 11.71 12.04 11.43 11.67 454,345 -0.09(-0.79%)
Feb 06, 2019 11.72 11.96 11.70 11.77 342,709 +0.01(+0.07%)
Feb 05, 2019 11.64 11.89 11.55 11.76 301,809 +0.19(+1.68%)
Feb 04, 2019 11.42 11.60 11.36 11.56 382,683 +0.15(+1.33%)
Feb 01, 2019 11.47 11.49 11.27 11.41 490,530 -0.02(-0.15%)
Jan 31, 2019 11.53 11.70 11.39 11.43 463,136 -0.14(-1.17%)
Jan 30, 2019 11.38 11.76 11.26 11.56 682,604 +0.18(+1.56%)
Jan 29, 2019 11.53 11.77 11.27 11.38 530,345 -0.20(-1.75%)
Jan 28, 2019 11.71 11.84 11.49 11.59 507,603 -0.19(-1.58%)
Jan 25, 2019 11.50 11.88 11.46 11.77 599,773 +0.36(+3.11%)
Jan 24, 2019 11.42 11.54 11.26 11.42 362,192 +0.02(+0.15%)
Jan 23, 2019 11.29 11.55 11.24 11.40 418,907 +0.14(+1.28%)
Jan 22, 2019 11.62 11.68 11.11 11.26 719,663 -0.49(-4.18%)
Jan 18, 2019 11.94 11.94 11.62 11.75 457,190 -0.16(-1.35%)
Jan 17, 2019 11.91 12.00 11.71 11.91 654,162 -0.14(-1.12%)
Jan 16, 2019 11.82 12.22 11.80 12.04 399,589 +0.24(+2.01%)
Jan 15, 2019 11.96 12.10 11.72 11.81 201,495 -0.14(-1.13%)
Jan 14, 2019 11.82 12.18 11.77 11.94 391,947 +0.04(+0.36%)
Jan 11, 2019 11.80 11.94 11.68 11.90 267,314 +0.11(+0.93%)
Jan 10, 2019 11.83 11.95 11.55 11.79 287,892 -0.19(-1.55%)
Jan 09, 2019 11.62 12.11 11.49 11.98 403,636 +0.47(+4.04%)
Jan 08, 2019 11.23 11.55 11.23 11.51 384,296 +0.25(+2.25%)
Jan 07, 2019 11.05 11.36 10.89 11.26 461,193 +0.24(+2.15%)
Jan 04, 2019 10.55 11.18 10.55 11.02 582,157 +0.59(+5.68%)
Jan 03, 2019 10.62 10.68 10.34 10.43 421,662 -0.28(-2.61%)
Jan 02, 2019 10.18 10.82 9.964 10.71 387,236 +0.29(+2.76%)
Dec 31, 2018 10.33 10.42 9.964 10.42 464,402 +0.16(+1.57%)
Dec 28, 2018 9.989 10.43 9.989 10.26 464,638 +0.25(+2.45%)
Dec 27, 2018 10.22 10.40 9.778 10.01 511,060 -0.38(-3.66%)
Dec 26, 2018 10.24 10.41 10.04 10.40 697,749 +0.15(+1.49%)
Dec 24, 2018 10.44 10.51 10.20 10.24 274,763 -0.19(-1.86%)
Dec 21, 2018 10.44 10.64 10.23 10.44 815,068 +0.06(+0.57%)
Dec 20, 2018 10.78 10.85 10.23 10.38 831,138 -0.37(-3.46%)
Dec 19, 2018 11.12 11.35 10.71 10.75 561,321 -0.41(-3.64%)
Dec 18, 2018 11.05 11.46 10.95 11.16 486,835 +0.25(+2.25%)
Dec 17, 2018 11.01 11.26 10.87 10.91 495,135 -0.15(-1.38%)
Dec 14, 2018 11.42 11.49 10.95 11.06 548,699 -0.43(-3.75%)
Dec 13, 2018 11.74 11.86 11.44 11.49 625,899 -0.20(-1.74%)
Dec 12, 2018 11.71 11.93 11.49 11.70 438,837 +0.04(+0.36%)
Dec 11, 2018 12.10 12.27 11.49 11.66 527,998 -0.33(-2.75%)
Dec 10, 2018 12.24 12.34 11.64 11.99 649,804 -0.29(-2.34%)
Dec 07, 2018 13.09 13.12 12.18 12.27 628,030 -0.79(-6.02%)
Dec 06, 2018 12.93 13.14 12.61 13.06 591,219 -0.02(-0.13%)
Dec 04, 2018 13.86 13.94 13.04 13.08 771,205 -0.79(-5.73%)
Dec 03, 2018 13.98 14.02 13.63 13.87 498,510 +0.02(+0.12%)
Nov 30, 2018 13.74 13.93 13.58 13.85 556,029 +0.15(+1.11%)
Nov 29, 2018 13.91 14.03 13.57 13.70 409,950 -0.28(-2.00%)
Nov 28, 2018 13.70 14.15 13.33 13.98 937,600 +0.37(+2.73%)
Nov 27, 2018 14.01 14.35 13.53 13.61 611,234 -0.36(-2.54%)
Nov 26, 2018 13.56 14.09 13.56 13.96 544,400 +0.37(+2.74%)
Nov 23, 2018 13.12 14.02 13.12 13.59 371,829 +0.47(+3.54%)
Nov 21, 2018 13.13 13.13 13.13 0 +0.37(+2.92%)
Nov 20, 2018 13.76 13.93 12.75 12.75 818,931 -1.16(-8.33%)
Nov 19, 2018 14.05 14.35 13.88 13.91 589,589 -0.15(-1.08%)
Nov 16, 2018 14.21 14.28 13.78 14.07 525,762 -0.18(-1.25%)
Nov 15, 2018 14.24 14.32 13.33 14.24 781,335 +0.00(+0.00%)
Nov 14, 2018 14.17 14.48 13.98 14.24 651,087 +0.12(+0.82%)
Nov 13, 2018 14.14 14.37 14.00 14.13 394,968 +0.12(+0.83%)
Nov 12, 2018 13.98 14.20 13.75 14.01 364,187 -0.04(-0.30%)
Nov 09, 2018 14.20 14.61 13.94 14.05 723,091 -0.12(-0.82%)
Nov 08, 2018 14.05 14.48 13.87 14.17 708,529 +0.04(+0.29%)
Nov 07, 2018 13.97 14.22 13.09 14.13 2,751,531 +0.17(+1.25%)
Nov 06, 2018 13.35 14.80 13.35 13.95 2,172,855 +0.60(+4.48%)
Nov 05, 2018 14.74 14.97 12.76 13.35 2,764,095 -1.46(-9.87%)
Nov 02, 2018 14.12 14.91 13.69 14.82 1,577,830 +0.71(+5.01%)
Nov 01, 2018 12.85 14.64 12.85 14.11 2,328,604 +1.29(+10.04%)
Oct 31, 2018 14.92 15.11 12.81 12.82 3,347,704 -2.34(-15.45%)
Oct 30, 2018 14.59 15.23 14.50 15.17 405,353 +0.52(+3.58%)
Oct 29, 2018 14.71 15.22 14.52 14.64 321,036 +0.14(+0.97%)
Oct 26, 2018 14.38 14.68 14.19 14.50 246,686 +0.12(+0.81%)
Oct 25, 2018 14.60 14.72 14.26 14.38 393,884 -0.12(-0.80%)
Oct 24, 2018 14.86 15.31 14.49 14.50 551,244 -0.36(-2.40%)
Oct 23, 2018 14.47 15.02 14.38 14.86 410,058 +0.28(+1.94%)
Oct 22, 2018 14.48 14.91 14.30 14.58 334,736 +0.27(+1.92%)
Oct 19, 2018 14.15 14.47 14.08 14.30 259,080 +0.15(+1.06%)
Oct 18, 2018 14.48 14.48 13.94 14.15 261,776 -0.33(-2.29%)
Oct 17, 2018 14.67 14.67 14.34 14.48 246,131 -0.11(-0.74%)
Oct 16, 2018 14.48 14.66 13.96 14.59 442,720 +0.22(+1.56%)
Oct 15, 2018 14.37 14.58 13.75 14.37 334,079 +0.39(+2.79%)
Oct 12, 2018 14.91 14.97 13.86 13.98 476,886 -0.77(-5.24%)
Oct 11, 2018 15.13 15.18 14.68 14.75 689,500 -0.42(-2.74%)
Oct 10, 2018 15.47 15.85 15.16 15.17 432,922 -0.32(-2.09%)
Oct 09, 2018 15.76 15.90 15.47 15.49 287,187 -0.31(-1.95%)
Oct 08, 2018 15.66 16.20 15.63 15.80 282,516 +0.10(+0.64%)
Oct 05, 2018 15.89 15.96 15.37 15.70 509,377 -0.19(-1.20%)
Oct 04, 2018 16.63 16.63 15.81 15.89 385,747 -0.74(-4.45%)
Oct 03, 2018 16.20 16.74 15.96 16.63 532,110 +0.52(+3.20%)
Oct 02, 2018 16.77 16.95 16.07 16.11 320,253 -0.72(-4.29%)
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.