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

Quad Graphics Inc (NY: QUAD )

4.520 -0.070 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 8.759 8.808 8.501 8.538 238,645 -0.09(-1.00%)
Mar 29, 2012 8.747 8.796 8.519 8.624 279,893 -0.22(-2.50%)
Mar 28, 2012 8.931 8.931 8.710 8.845 279,312 -0.10(-1.17%)
Mar 27, 2012 9.097 9.121 8.870 8.949 122,862 -0.15(-1.62%)
Mar 26, 2012 8.851 9.097 8.759 9.097 246,731 +0.34(+3.93%)
Mar 23, 2012 8.612 8.777 8.587 8.753 181,812 +0.13(+1.50%)
Mar 22, 2012 8.796 8.833 8.476 8.624 412,695 -0.28(-3.11%)
Mar 21, 2012 9.103 9.164 8.851 8.900 313,381 -0.17(-1.90%)
Mar 20, 2012 8.925 9.275 8.925 9.072 554,848 +0.05(+0.54%)
Mar 19, 2012 9.355 9.392 8.962 9.023 495,993 -0.37(-3.99%)
Mar 16, 2012 8.906 9.416 8.765 9.398 866,308 +0.56(+6.32%)
Mar 15, 2012 8.808 8.992 8.698 8.839 370,200 +0.04(+0.49%)
Mar 14, 2012 8.673 8.919 8.605 8.796 873,964 +0.09(+1.06%)
Mar 13, 2012 8.532 8.802 8.532 8.704 806,896 +0.25(+2.90%)
Mar 12, 2012 8.249 8.513 8.200 8.458 1,197,189 +0.20(+2.38%)
Mar 09, 2012 8.047 8.397 7.979 8.261 412,876 +0.24(+2.99%)
Mar 08, 2012 7.789 8.070 7.696 8.022 446,745 +0.14(+1.71%)
Mar 07, 2012 7.739 7.927 7.739 7.887 476,450 +0.17(+2.15%)
Mar 06, 2012 7.610 7.733 7.524 7.721 414,228 +0.04(+0.48%)
Mar 05, 2012 7.893 7.893 7.610 7.684 922,963 -0.25(-3.10%)
Mar 02, 2012 8.790 8.790 7.918 7.930 1,533,268 -0.91(-10.28%)
Mar 01, 2012 9.281 9.521 8.827 8.839 927,015 -0.36(-3.87%)
Feb 29, 2012 8.906 10.17 8.710 9.195 1,636,987 +1.17(+14.54%)
Feb 28, 2012 8.237 8.237 7.991 8.028 250,482 -0.20(-2.46%)
Feb 27, 2012 8.028 8.249 7.991 8.231 153,810 +0.12(+1.44%)
Feb 24, 2012 8.157 8.317 8.004 8.114 372,539 -0.05(-0.60%)
Feb 23, 2012 8.047 8.219 7.986 8.163 301,554 +0.17(+2.15%)
Feb 22, 2012 8.427 8.590 7.985 7.991 279,795 -0.45(-5.31%)
Feb 21, 2012 8.513 8.679 8.397 8.440 269,324 -0.02(-0.29%)
Feb 17, 2012 8.624 8.691 8.446 8.464 181,045 -0.12(-1.36%)
Feb 16, 2012 8.341 8.753 8.231 8.581 356,380 +0.24(+2.87%)
Feb 15, 2012 8.673 8.765 8.286 8.341 332,013 -0.26(-3.00%)
Feb 14, 2012 9.177 9.177 8.526 8.599 411,290 -0.60(-6.54%)
Feb 13, 2012 9.214 9.318 9.158 9.201 449,402 +0.09(+1.01%)
Feb 10, 2012 9.330 9.330 8.968 9.109 575,194 -0.12(-1.33%)
Feb 09, 2012 8.550 9.275 8.538 9.232 596,922 +0.71(+8.29%)
Feb 08, 2012 8.384 8.784 8.378 8.526 421,779 +0.15(+1.76%)
Feb 07, 2012 8.139 8.519 7.967 8.378 391,488 +0.25(+3.10%)
Feb 06, 2012 7.684 8.188 7.641 8.126 555,885 +0.41(+5.33%)
Feb 03, 2012 7.494 7.789 7.438 7.715 637,792 +0.35(+4.75%)
Feb 02, 2012 7.334 7.438 7.242 7.365 433,447 +0.06(+0.76%)
Feb 01, 2012 7.303 7.438 7.205 7.309 483,330 +0.09(+1.28%)
Jan 31, 2012 7.309 7.371 7.131 7.217 580,947 -0.02(-0.25%)
Jan 30, 2012 7.199 7.420 6.910 7.236 709,339 -0.01(-0.17%)
Jan 27, 2012 7.690 7.739 7.107 7.248 898,992 -0.49(-6.27%)
Jan 26, 2012 8.010 8.083 7.617 7.733 310,752 -0.23(-2.85%)
Jan 25, 2012 7.832 8.028 7.832 7.961 222,536 +0.10(+1.25%)
Jan 24, 2012 7.954 7.997 7.832 7.862 409,919 -0.17(-2.14%)
Jan 23, 2012 8.157 8.200 8.034 8.034 228,173 -0.15(-1.80%)
Jan 20, 2012 8.157 8.280 8.108 8.182 199,082 +0.01(+0.08%)
Jan 19, 2012 8.298 8.347 8.120 8.175 237,269 -0.04(-0.52%)
Jan 18, 2012 8.047 8.335 8.047 8.219 467,089 +0.18(+2.22%)
Jan 17, 2012 9.042 9.042 7.985 8.040 779,765 -0.90(-10.03%)
Jan 13, 2012 8.956 9.072 8.679 8.937 185,524 -0.21(-2.35%)
Jan 12, 2012 9.103 9.183 8.753 9.152 689,607 +0.12(+1.29%)
Jan 11, 2012 9.275 9.435 8.999 9.035 474,524 -0.29(-3.16%)
Jan 10, 2012 8.906 9.367 8.851 9.330 614,607 +0.55(+6.22%)
Jan 09, 2012 9.042 9.042 8.704 8.784 189,672 -0.18(-2.05%)
Jan 06, 2012 9.091 9.232 8.943 8.968 221,301 -0.10(-1.08%)
Jan 05, 2012 9.355 9.355 9.023 9.066 144,400 -0.34(-3.66%)
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.