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 (%)
Dec 30, 2011 8.808 9.330 8.777 8.808 269,324 -0.05(-0.55%)
Dec 29, 2011 8.796 9.072 8.704 8.857 217,233 +0.09(+1.05%)
Dec 28, 2011 8.820 8.900 8.602 8.765 205,050 -0.05(-0.56%)
Dec 27, 2011 8.599 8.857 8.489 8.814 251,443 +0.12(+1.34%)
Dec 23, 2011 8.790 8.790 8.581 8.698 104,832 +0.07(+0.85%)
Dec 21, 2011 8.458 8.741 8.372 8.624 384,401 +0.07(+0.86%)
Dec 20, 2011 8.605 8.605 8.354 8.550 401,439 +0.21(+2.58%)
Dec 19, 2011 8.845 8.992 8.292 8.335 277,511 -0.47(-5.30%)
Dec 16, 2011 8.433 8.857 8.280 8.802 655,428 +0.42(+5.06%)
Dec 15, 2011 8.704 8.704 8.292 8.378 270,790 -0.12(-1.45%)
Dec 14, 2011 8.237 8.648 8.237 8.501 481,448 +0.20(+2.37%)
Dec 13, 2011 9.042 9.128 8.240 8.304 220,779 -0.66(-7.33%)
Dec 12, 2011 9.306 9.453 8.876 8.962 265,915 -0.50(-5.32%)
Dec 09, 2011 8.900 9.570 8.900 9.465 222,633 +0.61(+6.94%)
Dec 08, 2011 9.932 9.932 8.820 8.851 231,566 -1.14(-11.43%)
Dec 07, 2011 9.994 10.06 9.656 9.994 206,457 -0.06(-0.61%)
Dec 06, 2011 10.30 10.40 9.779 10.06 229,554 -0.33(-3.19%)
Dec 05, 2011 10.15 10.48 10.06 10.39 372,588 +0.45(+4.58%)
Dec 02, 2011 10.11 10.16 9.699 9.932 303,592 +0.01(+0.12%)
Dec 01, 2011 10.04 10.32 9.883 9.920 594,821 +0.08(+0.81%)
Nov 30, 2011 9.631 9.908 9.546 9.840 2,187,119 +0.62(+6.73%)
Nov 29, 2011 9.392 9.392 8.962 9.220 327,370 -0.15(-1.64%)
Nov 28, 2011 8.427 9.413 8.378 9.373 458,560 +1.17(+14.31%)
Nov 25, 2011 8.280 8.808 8.175 8.200 125,863 -0.12(-1.48%)
Nov 23, 2011 8.556 8.556 8.163 8.323 243,083 -0.32(-3.70%)
Nov 22, 2011 8.796 8.980 8.593 8.642 532,331 -0.18(-2.09%)
Nov 21, 2011 9.146 9.146 8.446 8.827 331,283 -0.35(-3.82%)
Nov 18, 2011 8.280 9.183 8.261 9.177 451,958 +0.88(+10.67%)
Nov 17, 2011 8.790 8.949 8.231 8.292 491,474 -0.52(-5.92%)
Nov 16, 2011 7.770 8.999 7.770 8.814 883,049 +0.95(+12.02%)
Nov 15, 2011 7.739 7.911 7.457 7.868 862,164 +0.10(+1.26%)
Nov 14, 2011 7.875 8.292 7.672 7.770 595,704 +0.01(+0.16%)
Nov 11, 2011 8.507 8.759 7.660 7.758 1,167,325 -0.70(-8.28%)
Nov 10, 2011 10.93 10.93 8.415 8.458 2,160,366 -2.78(-24.71%)
Nov 09, 2011 11.83 11.95 11.13 11.23 268,300 -0.96(-7.91%)
Nov 08, 2011 11.90 12.26 11.62 12.20 117,348 +0.39(+3.28%)
Nov 07, 2011 11.74 11.98 11.29 11.81 126,905 +0.10(+0.84%)
Nov 04, 2011 12.03 12.03 11.58 11.71 89,523 -0.44(-3.59%)
Nov 03, 2011 11.71 12.19 11.41 12.15 127,820 +0.53(+4.60%)
Nov 02, 2011 11.27 11.65 11.24 11.62 161,930 +0.50(+4.47%)
Nov 01, 2011 11.38 11.48 11.06 11.12 378,522 -1.00(-8.22%)
Oct 31, 2011 12.56 12.68 12.09 12.11 190,245 -0.60(-4.73%)
Oct 28, 2011 12.54 13.01 12.39 12.71 182,437 +0.14(+1.07%)
Oct 27, 2011 11.38 12.79 11.22 12.58 572,071 +1.70(+15.64%)
Oct 26, 2011 11.61 11.61 10.68 10.88 436,476 -0.49(-4.27%)
Oct 25, 2011 12.14 12.14 11.35 11.36 195,709 -0.80(-6.61%)
Oct 24, 2011 11.34 12.20 11.22 12.17 386,837 +0.88(+7.84%)
Oct 21, 2011 11.22 11.31 10.99 11.28 270,256 +0.34(+3.09%)
Oct 20, 2011 11.04 11.18 10.45 10.95 135,844 -0.04(-0.34%)
Oct 19, 2011 11.74 11.85 10.95 10.98 196,692 -0.78(-6.63%)
Oct 18, 2011 10.89 11.92 10.68 11.76 209,026 +0.95(+8.81%)
Oct 17, 2011 11.39 11.48 10.77 10.81 187,191 -0.69(-6.03%)
Oct 14, 2011 11.27 11.54 11.07 11.50 86,647 +0.34(+3.03%)
Oct 13, 2011 11.50 11.57 10.90 11.17 118,139 -0.40(-3.45%)
Oct 12, 2011 11.00 11.70 11.00 11.57 162,766 +0.65(+5.91%)
Oct 11, 2011 10.25 11.03 10.25 10.92 137,726 +0.57(+5.46%)
Oct 10, 2011 10.24 10.69 10.11 10.36 177,988 +0.29(+2.93%)
Oct 07, 2011 10.74 11.11 10.01 10.06 540,518 -0.65(-6.08%)
Oct 06, 2011 10.61 10.83 10.43 10.71 459,481 +0.88(+9.00%)
Oct 05, 2011 9.871 10.09 9.607 9.828 261,493 -0.02(-0.25%)
Oct 04, 2011 9.570 10.43 9.459 9.852 732,410 +0.20(+2.04%)
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.