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 (%)
Jan 31, 2013 13.13 13.37 13.06 13.33 216,364 +0.20(+1.50%)
Jan 30, 2013 13.51 13.51 13.09 13.13 327,734 -0.38(-2.82%)
Jan 29, 2013 13.51 13.59 13.32 13.51 210,462 +0.01(+0.05%)
Jan 28, 2013 13.42 13.53 13.25 13.51 166,119 +0.07(+0.55%)
Jan 25, 2013 13.66 13.69 13.29 13.43 282,778 -0.20(-1.49%)
Jan 24, 2013 13.52 13.70 13.46 13.64 382,511 +0.10(+0.73%)
Jan 23, 2013 13.45 13.67 13.35 13.54 400,682 +0.09(+0.64%)
Jan 22, 2013 13.36 13.45 13.24 13.45 340,739 +0.09(+0.64%)
Jan 18, 2013 13.24 13.45 13.13 13.37 483,326 +0.16(+1.21%)
Jan 17, 2013 13.12 13.27 13.12 13.21 230,329 +0.14(+1.08%)
Jan 16, 2013 13.26 13.26 13.00 13.06 200,780 -0.20(-1.48%)
Jan 15, 2013 13.11 13.30 12.99 13.26 263,303 +0.11(+0.84%)
Jan 14, 2013 12.87 13.18 12.81 13.15 225,171 +0.31(+2.39%)
Jan 11, 2013 12.41 12.87 12.36 12.84 226,217 +0.47(+3.77%)
Jan 10, 2013 12.51 12.51 12.13 12.38 186,672 -0.06(-0.49%)
Jan 09, 2013 12.49 12.52 12.30 12.44 132,852 +0.02(+0.15%)
Jan 08, 2013 12.83 12.83 12.37 12.42 108,124 -0.37(-2.88%)
Jan 07, 2013 13.13 13.13 12.71 12.79 268,982 -0.34(-2.57%)
Jan 04, 2013 13.15 13.27 13.02 13.13 186,055 +0.07(+0.52%)
Jan 03, 2013 13.05 13.35 12.88 13.06 286,783 +0.02(+0.14%)
Jan 02, 2013 12.91 13.08 12.52 13.04 467,775 +0.52(+4.12%)
Dec 31, 2012 12.14 12.59 12.05 12.52 281,731 +0.53(+4.40%)
Dec 28, 2012 12.00 12.18 11.88 12.00 193,573 -0.12(-1.01%)
Dec 27, 2012 11.92 12.19 11.63 12.12 167,003 +0.20(+1.70%)
Dec 26, 2012 11.54 12.07 11.54 11.92 186,019 +0.26(+2.27%)
Dec 24, 2012 11.47 11.66 11.47 11.65 94,536 +0.18(+1.55%)
Dec 21, 2012 11.51 11.52 10.87 11.47 858,651 +0.18(+1.63%)
Dec 20, 2012 11.45 11.93 11.07 11.29 683,487 -1.39(-10.99%)
Dec 19, 2012 12.67 13.04 12.45 12.68 641,859 +0.03(+0.24%)
Dec 18, 2012 12.18 12.70 12.11 12.65 445,487 +0.60(+5.00%)
Dec 17, 2012 11.82 12.11 11.78 12.05 426,564 +0.31(+2.67%)
Dec 14, 2012 10.27 12.22 10.27 11.74 1,066,665 +1.47(+14.36%)
Dec 13, 2012 10.20 10.33 10.15 10.26 155,955 +0.04(+0.42%)
Dec 12, 2012 10.04 10.28 10.04 10.22 175,415 +0.20(+2.02%)
Dec 11, 2012 9.834 10.04 9.736 10.02 179,995 +0.26(+2.64%)
Dec 10, 2012 9.558 9.773 9.521 9.760 94,789 +0.20(+2.06%)
Dec 07, 2012 9.717 9.717 9.478 9.564 92,006 -0.08(-0.83%)
Dec 06, 2012 9.551 9.736 9.533 9.644 188,204 -0.03(-0.32%)
Dec 05, 2012 9.766 9.779 9.656 9.674 145,287 -0.02(-0.25%)
Dec 04, 2012 10.36 10.46 9.582 9.699 569,134 -0.25(-2.53%)
Nov 30, 2012 10.10 10.12 9.889 9.951 511,968 -0.13(-1.28%)
Nov 29, 2012 9.828 10.18 9.828 10.08 194,144 +0.21(+2.18%)
Nov 28, 2012 9.564 9.889 9.490 9.865 184,277 +0.23(+2.36%)
Nov 27, 2012 9.558 9.828 9.558 9.637 193,910 +0.06(+0.58%)
Nov 26, 2012 9.508 9.607 9.379 9.582 70,536 +0.02(+0.26%)
Nov 23, 2012 9.582 9.631 9.373 9.558 58,021 +0.10(+1.10%)
Nov 21, 2012 9.496 9.551 9.226 9.453 130,210 +0.03(+0.33%)
Nov 20, 2012 9.730 9.828 9.324 9.422 187,813 -0.31(-3.22%)
Nov 19, 2012 9.588 9.785 9.527 9.736 213,948 +0.30(+3.19%)
Nov 16, 2012 9.594 9.637 9.257 9.435 295,384 -0.24(-2.48%)
Nov 15, 2012 8.949 9.806 8.864 9.674 433,309 +0.74(+8.25%)
Nov 14, 2012 9.275 9.539 8.817 8.937 509,368 -0.53(-5.58%)
Nov 13, 2012 9.601 9.871 9.429 9.465 190,872 -0.20(-2.10%)
Nov 12, 2012 9.834 10.01 9.465 9.668 362,936 -0.09(-0.94%)
Nov 09, 2012 9.822 10.10 9.570 9.760 334,964 -0.14(-1.37%)
Nov 08, 2012 11.52 11.63 9.723 9.895 550,965 -0.80(-7.47%)
Nov 07, 2012 11.11 11.11 10.50 10.69 239,762 -0.59(-5.23%)
Nov 06, 2012 11.25 11.35 11.15 11.28 145,385 +0.16(+1.44%)
Nov 05, 2012 11.38 11.46 11.06 11.12 134,947 -0.27(-2.37%)
Nov 02, 2012 11.23 11.53 11.15 11.39 232,699 +0.20(+1.75%)
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.