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 (%)
Sep 28, 2012 10.50 10.64 10.42 10.42 161,339 -0.15(-1.45%)
Sep 27, 2012 10.52 10.94 10.34 10.57 347,642 +0.06(+0.58%)
Sep 26, 2012 10.96 11.09 10.29 10.51 392,327 -0.42(-3.88%)
Sep 25, 2012 11.49 11.52 10.89 10.93 369,796 -0.52(-4.51%)
Sep 24, 2012 11.62 11.70 11.41 11.45 142,623 -0.25(-2.15%)
Sep 21, 2012 11.79 11.88 11.67 11.70 392,454 -0.09(-0.73%)
Sep 20, 2012 11.60 11.79 11.60 11.79 211,152 +0.05(+0.42%)
Sep 19, 2012 11.82 11.84 11.70 11.74 227,184 -0.07(-0.62%)
Sep 18, 2012 11.88 11.98 11.74 11.81 275,466 -0.08(-0.67%)
Sep 17, 2012 11.88 11.99 11.70 11.89 151,819 -0.09(-0.77%)
Sep 14, 2012 12.04 12.31 11.90 11.98 307,944 -0.01(-0.10%)
Sep 13, 2012 12.20 12.20 11.68 12.00 530,529 -0.22(-1.81%)
Sep 12, 2012 11.65 12.23 11.62 12.22 342,624 +0.59(+5.07%)
Sep 11, 2012 11.54 11.67 11.50 11.63 126,835 +0.12(+1.07%)
Sep 10, 2012 11.26 11.54 11.15 11.50 412,457 +0.20(+1.79%)
Sep 07, 2012 11.33 11.40 11.22 11.30 143,200 +0.04(+0.33%)
Sep 06, 2012 11.31 11.31 11.09 11.27 472,081 -0.06(-0.54%)
Sep 05, 2012 11.39 11.41 11.12 11.33 316,786 +0.02(+0.22%)
Sep 04, 2012 11.20 11.34 10.96 11.30 419,253 +0.05(+0.44%)
Aug 31, 2012 11.12 11.30 10.94 11.25 361,803 +0.24(+2.17%)
Aug 30, 2012 10.78 11.05 10.75 11.01 283,032 +0.18(+1.70%)
Aug 29, 2012 10.79 10.85 10.71 10.83 178,875 +0.23(+2.20%)
Aug 27, 2012 10.37 10.62 10.29 10.60 425,319 +0.26(+2.56%)
Aug 24, 2012 9.969 10.36 9.945 10.33 97,699 +0.31(+3.06%)
Aug 23, 2012 10.02 10.13 9.932 10.02 171,650 -0.03(-0.31%)
Aug 22, 2012 10.06 10.26 9.963 10.06 162,637 -0.01(-0.12%)
Aug 21, 2012 9.889 10.10 9.828 10.07 350,869 +0.24(+2.44%)
Aug 20, 2012 9.754 9.951 9.699 9.828 446,164 +0.00(+0.00%)
Aug 17, 2012 9.803 9.828 9.644 9.828 156,669 +0.06(+0.63%)
Aug 16, 2012 9.625 9.828 9.508 9.766 229,756 +0.12(+1.27%)
Aug 15, 2012 9.705 9.766 9.521 9.644 168,268 -0.12(-1.20%)
Aug 14, 2012 9.828 9.828 9.650 9.760 172,267 -0.02(-0.19%)
Aug 13, 2012 9.551 9.816 9.527 9.779 177,641 +0.15(+1.60%)
Aug 10, 2012 9.588 9.705 9.429 9.625 255,505 -0.06(-0.57%)
Aug 09, 2012 9.078 9.680 9.078 9.680 454,361 +0.58(+6.34%)
Aug 08, 2012 9.619 9.877 9.072 9.103 822,505 -0.52(-5.36%)
Aug 07, 2012 9.619 9.822 9.527 9.619 532,611 +0.05(+0.51%)
Aug 06, 2012 9.582 9.610 9.539 9.570 245,903 +0.03(+0.32%)
Aug 03, 2012 9.607 9.760 9.502 9.539 172,071 +0.14(+1.44%)
Aug 02, 2012 9.379 9.490 8.974 9.404 266,621 -0.10(-1.03%)
Aug 01, 2012 9.472 9.840 9.447 9.502 225,560 +0.05(+0.52%)
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%)
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.