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 (%)
Nov 29, 2019 4.296 4.430 4.238 4.305 397,231 +0.01(+0.22%)
Nov 27, 2019 4.114 4.305 4.046 4.296 753,478 +0.20(+4.92%)
Nov 26, 2019 4.133 4.277 4.032 4.094 696,651 -0.01(-0.23%)
Nov 25, 2019 3.768 4.200 3.692 4.104 1,273,909 +0.37(+10.03%)
Nov 22, 2019 3.720 3.836 3.634 3.730 597,985 -0.06(-1.52%)
Nov 21, 2019 3.548 3.845 3.481 3.788 1,088,362 +0.24(+6.76%)
Nov 20, 2019 3.596 3.701 3.481 3.548 752,611 -0.09(-2.37%)
Nov 19, 2019 3.730 3.778 3.510 3.634 1,081,921 -0.10(-2.57%)
Nov 18, 2019 3.979 4.003 3.701 3.730 1,021,273 -0.28(-6.94%)
Nov 15, 2019 3.931 4.070 3.922 4.008 754,938 +0.07(+1.70%)
Nov 14, 2019 3.960 4.071 3.913 3.941 903,366 -0.02(-0.47%)
Nov 13, 2019 4.043 4.080 3.932 3.960 700,528 -0.15(-3.60%)
Nov 12, 2019 3.978 4.274 3.923 4.108 887,348 +0.14(+3.50%)
Nov 11, 2019 4.163 4.178 3.881 3.969 726,245 -0.08(-2.05%)
Nov 08, 2019 3.904 4.163 3.876 4.052 1,071,858 +0.15(+3.79%)
Nov 07, 2019 3.987 4.024 3.876 3.904 1,394,486 -0.05(-1.17%)
Nov 06, 2019 4.209 4.228 3.793 3.950 2,265,845 -0.26(-6.15%)
Nov 05, 2019 4.283 4.441 4.163 4.209 1,173,624 -0.06(-1.51%)
Nov 04, 2019 4.348 4.459 4.145 4.274 1,344,604 -0.01(-0.22%)
Nov 01, 2019 4.145 4.330 3.886 4.283 2,490,050 +0.09(+2.21%)
Oct 31, 2019 4.607 4.718 4.145 4.191 3,333,754 -0.30(-6.60%)
Oct 30, 2019 5.726 5.764 4.478 4.487 6,015,866 -5.94(-56.97%)
Oct 29, 2019 9.917 10.46 9.714 10.43 409,004 +0.40(+3.97%)
Oct 28, 2019 9.964 10.15 9.834 10.03 246,864 +0.13(+1.31%)
Oct 25, 2019 9.714 9.945 9.714 9.899 153,601 +0.17(+1.71%)
Oct 24, 2019 10.10 10.12 9.714 9.732 243,442 -0.35(-3.49%)
Oct 23, 2019 9.927 10.15 9.806 10.08 211,186 +0.17(+1.68%)
Oct 22, 2019 9.677 9.936 9.529 9.917 349,670 +0.24(+2.49%)
Oct 21, 2019 9.482 9.732 9.422 9.677 315,028 +0.31(+3.26%)
Oct 18, 2019 9.381 9.418 9.270 9.371 169,491 -0.06(-0.59%)
Oct 17, 2019 9.334 9.478 9.177 9.427 365,184 +0.18(+1.90%)
Oct 16, 2019 9.066 9.390 9.066 9.251 327,700 +0.06(+0.60%)
Oct 15, 2019 9.029 9.492 8.983 9.196 274,448 +0.26(+2.90%)
Oct 14, 2019 9.288 9.367 8.881 8.937 339,430 -0.35(-3.78%)
Oct 11, 2019 9.094 9.459 9.001 9.288 340,495 +0.42(+4.69%)
Oct 10, 2019 8.853 9.022 8.835 8.872 270,476 +0.02(+0.21%)
Oct 09, 2019 9.085 9.085 8.789 8.853 223,557 -0.07(-0.83%)
Oct 08, 2019 8.890 8.974 8.705 8.927 183,800 +0.03(+0.31%)
Oct 07, 2019 8.863 8.955 8.678 8.900 331,045 +0.01(+0.10%)
Oct 04, 2019 8.881 8.937 8.668 8.890 171,220 +0.01(+0.10%)
Oct 03, 2019 8.863 8.937 8.668 8.881 226,695 -0.03(-0.31%)
Oct 02, 2019 9.473 9.515 8.798 8.909 321,481 -0.65(-6.78%)
Oct 01, 2019 9.825 10.02 9.381 9.557 297,045 -0.17(-1.71%)
Sep 30, 2019 9.649 9.732 9.316 9.723 527,819 +0.15(+1.55%)
Sep 27, 2019 9.705 10.13 9.557 9.575 351,953 -0.06(-0.58%)
Sep 26, 2019 9.612 9.732 9.547 9.631 318,722 -0.05(-0.48%)
Sep 25, 2019 9.529 9.742 9.450 9.677 345,184 +0.16(+1.65%)
Sep 24, 2019 9.482 9.594 9.223 9.520 532,176 +0.08(+0.88%)
Sep 23, 2019 9.464 9.473 8.974 9.436 271,663 -0.15(-1.54%)
Sep 20, 2019 9.723 9.723 9.371 9.584 673,316 -0.14(-1.43%)
Sep 19, 2019 9.658 9.871 9.644 9.723 232,312 +0.10(+1.06%)
Sep 18, 2019 9.621 9.788 9.473 9.621 149,745 -0.06(-0.67%)
Sep 17, 2019 9.982 9.991 9.557 9.686 262,480 -0.43(-4.21%)
Sep 16, 2019 10.18 10.27 9.954 10.11 268,024 -0.17(-1.62%)
Sep 13, 2019 10.22 10.43 10.18 10.28 348,062 +0.10(+1.00%)
Sep 12, 2019 10.26 10.34 10.00 10.18 509,015 -0.17(-1.61%)
Sep 11, 2019 9.964 10.36 9.723 10.34 529,190 +0.41(+4.10%)
Sep 10, 2019 9.334 10.01 9.307 9.936 345,764 +0.63(+6.76%)
Sep 09, 2019 9.057 9.316 8.974 9.307 346,958 +0.33(+3.71%)
Sep 06, 2019 8.918 9.038 8.715 8.974 250,021 +0.06(+0.62%)
Sep 05, 2019 8.474 9.186 8.474 8.918 494,640 +0.56(+6.64%)
Sep 04, 2019 8.002 8.428 8.002 8.363 333,797 +0.47(+5.98%)
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.