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

Quad Graphics Inc (NY: QUAD )

4.510 -0.030 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2016 7.014 7.445 6.996 7.244 457,561 +0.24(+3.38%)
Jan 28, 2016 6.813 7.075 6.748 7.007 561,805 +0.22(+3.17%)
Jan 27, 2016 6.676 6.935 6.540 6.791 959,418 +0.11(+1.72%)
Jan 26, 2016 6.152 6.702 6.152 6.676 632,711 +0.55(+9.04%)
Jan 25, 2016 6.001 6.159 5.886 6.123 553,421 +0.11(+1.79%)
Jan 22, 2016 6.066 6.263 5.958 6.015 886,739 +0.06(+0.96%)
Jan 21, 2016 5.843 6.087 5.807 5.958 899,561 +0.11(+1.97%)
Jan 20, 2016 5.606 5.915 5.491 5.843 1,450,169 +0.15(+2.65%)
Jan 19, 2016 5.713 5.893 5.613 5.692 815,939 +0.00(+0.00%)
Jan 15, 2016 5.476 5.692 5.692 5.692 923,102 +0.05(+0.89%)
Jan 14, 2016 5.749 5.849 5.627 5.642 752,474 -0.07(-1.26%)
Jan 13, 2016 6.001 6.130 5.692 5.713 588,280 -0.29(-4.79%)
Jan 12, 2016 6.109 6.173 5.907 6.001 446,449 -0.07(-1.18%)
Jan 11, 2016 6.152 6.288 6.031 6.073 558,072 -0.04(-0.71%)
Jan 08, 2016 6.655 6.720 5.972 6.116 1,069,785 -0.56(-8.40%)
Jan 07, 2016 6.425 7.050 6.425 6.676 871,995 +0.29(+4.62%)
Jan 06, 2016 6.533 6.533 6.382 6.382 400,589 -0.23(-3.48%)
Jan 05, 2016 6.490 6.633 6.295 6.612 625,307 +0.16(+2.45%)
Jan 04, 2016 6.533 6.597 6.396 6.454 436,976 -0.23(-3.44%)
Dec 31, 2015 6.784 6.684 6.684 6.684 280,659 -0.16(-2.31%)
Dec 30, 2015 6.791 6.899 6.676 6.842 195,350 -0.02(-0.31%)
Dec 29, 2015 6.712 6.863 6.712 6.863 225,042 +0.16(+2.36%)
Dec 28, 2015 6.791 6.820 6.597 6.705 222,707 -0.17(-2.41%)
Dec 24, 2015 7.036 6.870 6.870 6.870 92,950 -0.14(-1.95%)
Dec 23, 2015 6.921 7.100 6.921 7.007 156,198 +0.16(+2.31%)
Dec 22, 2015 6.949 7.014 6.813 6.849 310,209 -0.06(-0.83%)
Dec 21, 2015 6.684 6.906 6.581 6.906 326,481 +0.23(+3.44%)
Dec 18, 2015 6.870 6.971 6.605 6.676 962,858 -0.24(-3.43%)
Dec 17, 2015 7.079 7.108 6.906 6.914 412,373 -0.19(-2.73%)
Dec 16, 2015 6.928 7.165 6.906 7.108 502,905 +0.25(+3.67%)
Dec 15, 2015 6.439 6.957 6.418 6.856 565,103 +0.48(+7.55%)
Dec 14, 2015 6.626 6.691 6.324 6.375 590,061 -0.24(-3.69%)
Dec 11, 2015 6.741 6.741 6.432 6.619 615,016 -0.22(-3.26%)
Dec 10, 2015 6.396 6.849 6.396 6.842 532,544 +0.48(+7.57%)
Dec 09, 2015 6.274 6.425 6.260 6.360 409,799 +0.09(+1.37%)
Dec 08, 2015 6.252 6.306 6.066 6.274 532,030 -0.06(-0.91%)
Dec 07, 2015 6.590 6.612 6.267 6.331 616,907 -0.32(-4.76%)
Dec 04, 2015 6.899 6.906 6.605 6.648 776,157 -0.26(-3.75%)
Dec 03, 2015 6.856 7.007 6.813 6.906 515,082 +0.00(+0.00%)
Dec 02, 2015 7.032 7.067 6.760 6.906 640,595 -0.15(-2.08%)
Dec 01, 2015 7.234 7.248 6.878 7.053 435,802 -0.14(-1.94%)
Nov 30, 2015 7.074 7.206 7.018 7.192 468,991 +0.13(+1.78%)
Nov 27, 2015 6.990 7.095 6.955 7.067 121,907 +0.05(+0.70%)
Nov 25, 2015 6.920 7.018 7.018 7.018 324,002 +0.12(+1.72%)
Nov 24, 2015 6.746 6.906 6.690 6.899 283,176 +0.12(+1.75%)
Nov 23, 2015 6.802 6.802 6.642 6.781 320,158 +0.03(+0.41%)
Nov 20, 2015 6.607 6.767 6.502 6.753 443,364 +0.15(+2.22%)
Nov 19, 2015 6.446 6.621 6.405 6.607 313,160 +0.15(+2.38%)
Nov 18, 2015 6.175 6.481 6.140 6.453 399,517 +0.29(+4.63%)
Nov 17, 2015 6.474 6.474 6.147 6.168 673,767 -0.31(-4.84%)
Nov 16, 2015 6.196 6.523 6.171 6.481 266,778 +0.30(+4.85%)
Nov 13, 2015 6.328 6.391 6.154 6.182 548,329 -0.18(-2.85%)
Nov 12, 2015 6.502 6.537 6.356 6.363 380,730 -0.20(-3.08%)
Nov 11, 2015 6.690 6.690 6.523 6.565 306,869 -0.08(-1.26%)
Nov 10, 2015 6.851 6.941 6.544 6.649 528,861 -0.21(-3.05%)
Nov 09, 2015 6.934 6.983 6.802 6.858 749,074 -0.08(-1.11%)
Nov 06, 2015 6.795 6.934 6.746 6.934 793,284 +0.14(+2.05%)
Nov 05, 2015 6.690 7.206 6.628 6.795 1,339,287 +0.10(+1.46%)
Nov 04, 2015 8.210 8.210 6.621 6.697 2,676,595 -2.43(-26.64%)
Nov 03, 2015 9.192 9.262 9.088 9.129 349,544 -0.13(-1.36%)
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.