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 (%)
Mar 31, 2020 2.645 2.675 2.378 2.496 604,765 -0.16(-5.97%)
Mar 30, 2020 3.081 3.135 2.526 2.655 727,182 -0.43(-13.83%)
Mar 27, 2020 3.190 3.229 2.982 3.081 377,232 -0.24(-7.16%)
Mar 26, 2020 3.507 3.725 3.269 3.319 490,059 -0.16(-4.56%)
Mar 25, 2020 3.517 3.903 3.131 3.477 441,611 -0.02(-0.57%)
Mar 24, 2020 3.289 3.517 3.061 3.497 424,332 +0.24(+7.30%)
Mar 23, 2020 3.190 3.259 2.754 3.259 658,329 +0.03(+0.92%)
Mar 20, 2020 3.636 3.695 3.150 3.229 901,440 -0.40(-10.93%)
Mar 19, 2020 3.566 3.992 3.467 3.626 578,681 +0.09(+2.52%)
Mar 18, 2020 3.467 3.844 3.378 3.537 691,504 -0.23(-6.05%)
Mar 17, 2020 3.358 3.764 2.903 3.764 707,744 +0.43(+12.76%)
Mar 16, 2020 2.912 3.368 2.823 3.338 576,365 +0.14(+4.33%)
Mar 13, 2020 3.012 3.398 2.843 3.200 801,302 +0.40(+14.13%)
Mar 12, 2020 3.091 3.190 2.774 2.804 635,139 -0.47(-14.24%)
Mar 11, 2020 3.388 3.447 3.150 3.269 422,955 -0.25(-7.04%)
Mar 10, 2020 3.507 3.537 3.269 3.517 498,524 +0.15(+4.41%)
Mar 09, 2020 3.646 3.685 3.338 3.368 528,640 -0.55(-14.14%)
Mar 06, 2020 3.804 3.943 3.794 3.923 511,993 -0.02(-0.50%)
Mar 05, 2020 4.260 4.289 3.913 3.943 657,670 -0.42(-9.55%)
Mar 04, 2020 4.369 4.537 4.270 4.359 410,893 +0.09(+2.09%)
Mar 03, 2020 4.478 4.527 4.101 4.270 626,004 -0.18(-4.01%)
Mar 02, 2020 4.755 4.824 4.339 4.448 646,589 -0.31(-6.46%)
Feb 28, 2020 4.408 4.834 4.398 4.755 1,139,065 +0.07(+1.48%)
Feb 27, 2020 4.478 4.775 4.349 4.686 1,054,152 +0.20(+4.42%)
Feb 26, 2020 4.996 5.072 4.459 4.488 1,051,184 -0.48(-9.65%)
Feb 25, 2020 5.255 5.351 4.900 4.967 641,996 -0.24(-4.60%)
Feb 24, 2020 5.044 5.379 5.044 5.207 773,389 -0.26(-4.74%)
Feb 21, 2020 5.878 5.878 5.408 5.466 812,505 -0.47(-7.92%)
Feb 20, 2020 5.859 6.185 5.715 5.936 1,129,605 +0.19(+3.34%)
Feb 19, 2020 6.214 6.683 5.446 5.744 2,658,981 +0.86(+17.68%)
Feb 18, 2020 4.794 4.996 4.785 4.881 495,454 +0.12(+2.41%)
Feb 14, 2020 5.034 5.082 4.708 4.766 330,279 -0.27(-5.33%)
Feb 13, 2020 4.929 5.159 4.852 5.034 352,700 +0.09(+1.74%)
Feb 12, 2020 4.651 4.991 4.651 4.948 412,376 +0.38(+8.40%)
Feb 11, 2020 4.737 4.785 4.555 4.564 247,098 -0.14(-3.05%)
Feb 10, 2020 4.718 4.871 4.651 4.708 264,637 +0.03(+0.61%)
Feb 07, 2020 4.842 4.842 4.612 4.679 491,090 -0.19(-3.94%)
Feb 06, 2020 4.679 4.909 4.670 4.871 486,028 +0.21(+4.53%)
Feb 05, 2020 4.315 4.689 4.315 4.660 341,993 +0.40(+9.46%)
Feb 04, 2020 4.171 4.344 4.152 4.257 344,697 +0.12(+2.78%)
Feb 03, 2020 4.152 4.190 4.056 4.142 334,494 +0.07(+1.65%)
Jan 31, 2020 4.229 4.243 4.027 4.075 357,289 -0.12(-2.97%)
Jan 30, 2020 4.267 4.315 4.037 4.200 296,983 -0.08(-1.79%)
Jan 29, 2020 4.411 4.488 4.277 4.277 284,119 -0.09(-1.98%)
Jan 28, 2020 4.411 4.536 4.344 4.363 294,758 -0.02(-0.44%)
Jan 27, 2020 4.353 4.468 4.296 4.382 204,854 -0.05(-1.08%)
Jan 24, 2020 4.593 4.636 4.392 4.430 335,389 -0.17(-3.75%)
Jan 23, 2020 4.689 4.727 4.564 4.603 317,235 -0.12(-2.64%)
Jan 22, 2020 4.670 4.756 4.583 4.727 239,070 +0.08(+1.65%)
Jan 21, 2020 4.641 4.699 4.536 4.651 199,452 -0.02(-0.41%)
Jan 17, 2020 4.737 4.785 4.660 4.670 187,092 -0.02(-0.41%)
Jan 16, 2020 4.651 4.838 4.612 4.689 326,893 +0.10(+2.09%)
Jan 15, 2020 4.555 4.689 4.516 4.593 201,294 +0.06(+1.27%)
Jan 14, 2020 4.459 4.631 4.420 4.536 295,464 +0.07(+1.50%)
Jan 13, 2020 4.574 4.622 4.440 4.468 341,234 -0.07(-1.48%)
Jan 10, 2020 4.766 4.833 4.516 4.536 414,335 -0.22(-4.64%)
Jan 09, 2020 4.871 4.909 4.718 4.756 314,895 -0.06(-1.20%)
Jan 08, 2020 4.890 4.906 4.708 4.814 504,786 -0.11(-2.14%)
Jan 07, 2020 4.746 4.938 4.727 4.919 518,549 +0.12(+2.60%)
Jan 06, 2020 4.612 4.862 4.555 4.794 522,076 +0.14(+3.09%)
Jan 03, 2020 4.679 4.785 4.622 4.651 408,912 -0.12(-2.61%)
Jan 02, 2020 4.526 4.785 4.507 4.775 632,702 +0.30(+6.64%)
Dec 31, 2019 4.411 4.574 4.373 4.478 435,609 +0.06(+1.30%)
Dec 30, 2019 4.277 4.651 4.219 4.420 1,146,629 +0.19(+4.54%)
Dec 27, 2019 4.267 4.286 4.181 4.229 376,583 -0.04(-0.90%)
Dec 26, 2019 4.267 4.382 4.248 4.267 337,658 +0.00(+0.00%)
Dec 24, 2019 4.181 4.305 4.142 4.267 277,196 +0.11(+2.53%)
Dec 23, 2019 4.171 4.305 4.056 4.162 726,609 +0.01(+0.23%)
Dec 20, 2019 4.046 4.205 3.994 4.152 2,076,264 +0.04(+0.93%)
Dec 19, 2019 4.200 4.229 4.056 4.114 624,028 -0.07(-1.61%)
Dec 18, 2019 4.123 4.219 4.090 4.181 740,326 +0.10(+2.35%)
Dec 17, 2019 4.123 4.190 4.027 4.085 607,434 -0.03(-0.70%)
Dec 16, 2019 4.325 4.353 4.075 4.114 589,984 -0.14(-3.38%)
Dec 13, 2019 4.411 4.478 4.238 4.257 309,108 -0.18(-4.10%)
Dec 12, 2019 4.363 4.449 4.219 4.440 562,005 +0.12(+2.66%)
Dec 11, 2019 4.373 4.373 4.248 4.325 341,163 +0.01(+0.22%)
Dec 10, 2019 4.325 4.363 4.277 4.315 275,048 +0.01(+0.22%)
Dec 09, 2019 4.315 4.373 4.267 4.305 336,249 -0.01(-0.22%)
Dec 06, 2019 4.277 4.382 4.238 4.315 503,605 +0.10(+2.27%)
Dec 05, 2019 4.094 4.267 4.094 4.219 431,509 +0.13(+3.29%)
Dec 04, 2019 4.123 4.353 4.046 4.085 472,355 -0.01(-0.23%)
Dec 03, 2019 4.008 4.152 3.931 4.094 497,330 +0.02(+0.47%)
Dec 02, 2019 4.296 4.373 4.066 4.075 647,725 -0.23(-5.35%)
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%)
Sep 03, 2019 8.243 8.243 7.836 7.891 452,591 -0.43(-5.12%)
Aug 30, 2019 8.530 8.687 8.271 8.317 278,557 -0.10(-1.21%)
Aug 29, 2019 8.104 8.551 8.058 8.419 369,158 +0.33(+4.12%)
Aug 28, 2019 7.965 8.234 7.896 8.086 228,346 +0.09(+1.16%)
Aug 27, 2019 8.631 8.631 7.965 7.993 343,666 -0.52(-6.09%)
Aug 26, 2019 8.520 8.553 8.372 8.511 155,098 +0.09(+1.10%)
Aug 23, 2019 8.465 8.543 8.335 8.419 383,949 -0.09(-1.09%)
Aug 22, 2019 8.178 8.631 8.160 8.511 388,330 +0.36(+4.43%)
Aug 21, 2019 8.493 8.502 8.067 8.150 581,261 -0.34(-4.03%)
Aug 20, 2019 8.668 8.678 8.400 8.493 256,738 -0.27(-3.06%)
Aug 19, 2019 8.890 8.964 8.664 8.761 289,453 -0.03(-0.32%)
Aug 16, 2019 8.567 8.826 8.511 8.789 384,057 +0.27(+3.15%)
Aug 15, 2019 8.753 8.802 8.502 8.520 465,545 -0.24(-2.76%)
Aug 14, 2019 9.130 9.228 8.762 8.762 625,336 -0.51(-5.51%)
Aug 13, 2019 9.201 9.470 9.139 9.273 529,784 +0.02(+0.24%)
Aug 12, 2019 9.130 9.416 9.127 9.251 370,958 -0.01(-0.15%)
Aug 09, 2019 9.273 9.358 9.031 9.264 396,121 -0.05(-0.58%)
Aug 08, 2019 9.389 9.631 9.134 9.318 637,166 +0.00(+0.00%)
Aug 07, 2019 9.300 9.416 9.130 9.318 566,175 -0.18(-1.89%)
Aug 06, 2019 9.452 9.640 8.933 9.497 1,340,020 +0.10(+1.05%)
Aug 05, 2019 10.03 10.09 9.286 9.398 1,329,043 -0.81(-7.90%)
Aug 02, 2019 10.27 10.37 9.793 10.20 1,394,404 -0.16(-1.56%)
Aug 01, 2019 10.19 10.86 10.06 10.37 2,151,102 +0.23(+2.30%)
Jul 31, 2019 8.879 10.33 8.243 10.13 2,964,586 +2.41(+31.21%)
Jul 30, 2019 7.490 7.723 7.427 7.723 810,630 +0.13(+1.77%)
Jul 29, 2019 7.427 7.598 7.364 7.589 661,022 +0.16(+2.17%)
Jul 26, 2019 7.418 7.490 7.266 7.427 814,230 +0.16(+2.22%)
Jul 25, 2019 7.463 7.714 7.257 7.266 840,077 -0.15(-2.05%)
Jul 24, 2019 7.347 7.445 6.979 7.418 1,165,975 +0.08(+1.10%)
Jul 23, 2019 6.657 7.938 6.549 7.338 3,259,426 +0.53(+7.76%)
Jul 22, 2019 6.764 6.926 6.737 6.809 370,711 +0.05(+0.80%)
Jul 19, 2019 6.791 6.872 6.711 6.755 487,087 -0.04(-0.66%)
Jul 18, 2019 6.944 6.961 6.702 6.800 429,917 -0.21(-2.94%)
Jul 17, 2019 7.239 7.311 6.970 7.006 377,149 -0.26(-3.58%)
Jul 16, 2019 7.266 7.454 7.212 7.266 382,322 -0.01(-0.12%)
Jul 15, 2019 7.293 7.463 7.078 7.275 265,587 -0.01(-0.12%)
Jul 12, 2019 6.961 7.409 6.961 7.284 497,690 +0.36(+5.17%)
Jul 11, 2019 7.096 7.194 6.890 6.926 802,572 -0.11(-1.53%)
Jul 10, 2019 6.863 7.042 6.845 7.033 518,397 +0.23(+3.43%)
Jul 09, 2019 7.024 7.042 6.782 6.800 501,998 -0.26(-3.68%)
Jul 08, 2019 6.890 7.194 6.890 7.060 535,728 +0.13(+1.94%)
Jul 05, 2019 6.720 6.952 6.594 6.926 371,677 +0.24(+3.62%)
Jul 03, 2019 6.755 6.818 6.630 6.684 291,761 -0.07(-1.06%)
Jul 02, 2019 6.952 6.952 6.612 6.755 639,021 -0.21(-2.96%)
Jul 01, 2019 7.248 7.400 6.926 6.961 566,002 -0.13(-1.77%)
Jun 28, 2019 7.168 7.208 7.015 7.087 596,804 -0.09(-1.25%)
Jun 27, 2019 6.800 7.176 6.720 7.176 856,086 +0.38(+5.53%)
Jun 26, 2019 6.979 6.979 6.469 6.800 1,211,956 +0.03(+0.40%)
Jun 25, 2019 7.185 7.185 6.737 6.773 1,134,753 -0.33(-4.67%)
Jun 24, 2019 8.081 8.086 7.087 7.105 1,687,357 -1.07(-13.05%)
Jun 21, 2019 8.726 8.870 7.830 8.171 2,374,382 -0.56(-6.37%)
Jun 20, 2019 8.798 8.910 8.664 8.726 815,413 +0.06(+0.72%)
Jun 19, 2019 8.511 8.691 8.314 8.664 857,059 +0.17(+2.00%)
Jun 18, 2019 8.386 8.655 8.377 8.493 155,699 +0.14(+1.72%)
Jun 17, 2019 8.305 8.359 8.108 8.350 292,394 +0.03(+0.32%)
Jun 14, 2019 8.359 8.431 8.261 8.323 192,535 -0.08(-0.96%)
Jun 13, 2019 8.305 8.440 8.270 8.404 321,131 +0.11(+1.30%)
Jun 12, 2019 8.440 8.440 8.234 8.296 196,755 -0.15(-1.80%)
Jun 11, 2019 8.395 8.637 8.377 8.449 291,050 +0.16(+1.95%)
Jun 10, 2019 8.162 8.538 8.162 8.287 321,116 +0.20(+2.44%)
Jun 07, 2019 7.992 8.225 7.912 8.090 294,216 +0.16(+2.03%)
Jun 06, 2019 8.063 8.108 7.830 7.929 362,793 -0.12(-1.45%)
Jun 05, 2019 8.207 8.304 7.964 8.046 601,517 -0.13(-1.54%)
Jun 04, 2019 7.795 8.189 7.795 8.171 353,750 +0.48(+6.29%)
Jun 03, 2019 7.517 7.759 7.427 7.687 513,391 +0.19(+2.51%)
May 31, 2019 7.615 7.624 7.427 7.499 506,619 -0.21(-2.67%)
May 30, 2019 7.866 8.001 7.687 7.705 373,370 -0.13(-1.71%)
May 29, 2019 7.875 7.875 7.669 7.839 555,396 -0.04(-0.46%)
May 28, 2019 8.314 8.314 7.866 7.875 388,664 -0.43(-5.18%)
May 24, 2019 8.422 8.422 8.162 8.305 284,394 -0.02(-0.22%)
May 23, 2019 8.646 8.646 8.243 8.323 613,315 -0.41(-4.72%)
May 22, 2019 9.004 9.027 8.717 8.735 491,499 -0.26(-2.89%)
May 21, 2019 8.959 9.013 8.807 8.995 376,319 +0.12(+1.31%)
May 20, 2019 8.834 8.941 8.628 8.879 403,214 -0.06(-0.70%)
May 17, 2019 9.228 9.228 8.735 8.941 865,461 -0.37(-3.95%)
May 16, 2019 9.396 9.500 9.257 9.309 565,173 -0.09(-0.93%)
May 15, 2019 9.135 9.422 9.041 9.396 650,189 +0.19(+2.08%)
May 14, 2019 9.048 9.291 8.895 9.204 625,065 +0.16(+1.73%)
May 13, 2019 9.291 9.291 8.995 9.048 426,713 -0.44(-4.68%)
May 10, 2019 9.579 9.605 9.396 9.492 293,410 -0.09(-0.91%)
May 09, 2019 9.448 9.675 9.226 9.579 360,830 +0.13(+1.38%)
May 08, 2019 9.544 9.640 9.309 9.448 556,467 -0.10(-1.00%)
May 07, 2019 9.675 9.831 9.474 9.544 775,074 -0.21(-2.14%)
May 06, 2019 9.587 9.849 9.483 9.753 931,601 +0.04(+0.45%)
May 03, 2019 9.291 9.805 9.287 9.709 537,899 +0.46(+4.99%)
May 02, 2019 9.587 9.614 8.865 9.248 1,073,182 -0.35(-3.63%)
May 01, 2019 10.51 10.74 9.535 9.596 1,448,490 -1.04(-9.75%)
Apr 30, 2019 10.64 10.71 10.39 10.63 323,983 -0.03(-0.33%)
Apr 29, 2019 10.43 10.74 10.43 10.67 299,673 +0.22(+2.08%)
Apr 26, 2019 10.12 10.51 10.07 10.45 333,373 +0.38(+3.81%)
Apr 25, 2019 10.86 10.96 10.03 10.07 610,996 -0.88(-8.03%)
Apr 24, 2019 10.77 11.03 10.70 10.95 453,182 +0.24(+2.28%)
Apr 23, 2019 10.58 10.81 10.35 10.70 438,215 +0.11(+1.07%)
Apr 22, 2019 11.04 11.04 10.57 10.59 406,929 -0.42(-3.80%)
Apr 18, 2019 10.90 11.19 10.86 11.01 583,374 +0.03(+0.24%)
Apr 17, 2019 10.88 11.22 10.85 10.98 360,085 +0.16(+1.45%)
Apr 16, 2019 10.83 10.86 10.69 10.82 429,373 +0.04(+0.40%)
Apr 15, 2019 11.07 11.15 10.72 10.78 454,136 -0.29(-2.60%)
Apr 12, 2019 10.90 11.14 10.90 11.07 213,942 +0.19(+1.76%)
Apr 11, 2019 10.79 10.97 10.74 10.88 161,830 +0.12(+1.13%)
Apr 10, 2019 10.80 10.80 10.65 10.75 245,310 +0.03(+0.32%)
Apr 09, 2019 10.91 10.95 10.71 10.72 554,987 -0.29(-2.61%)
Apr 08, 2019 10.79 11.02 10.75 11.01 377,981 +0.14(+1.28%)
Apr 05, 2019 10.75 10.91 10.62 10.87 316,607 +0.10(+0.89%)
Apr 04, 2019 10.55 10.80 10.42 10.77 487,811 +0.23(+2.15%)
Apr 03, 2019 10.84 10.96 10.51 10.55 448,485 -0.17(-1.63%)
Apr 02, 2019 10.62 10.78 10.55 10.72 530,872 +0.15(+1.40%)
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.