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 (%)
Mar 31, 2011 26.20 26.20 26.06 26.13 126,097 -0.08(-0.30%)
Mar 30, 2011 26.25 26.30 26.11 26.21 56,019 +0.12(+0.47%)
Mar 29, 2011 26.50 26.50 26.04 26.09 76,551 -0.31(-1.16%)
Mar 28, 2011 26.23 26.48 26.23 26.39 8,763 +0.04(+0.14%)
Mar 25, 2011 26.23 26.66 26.23 26.36 224,598 -0.06(-0.21%)
Mar 24, 2011 26.36 26.54 26.27 26.41 12,174 +0.06(+0.23%)
Mar 23, 2011 26.30 26.38 26.11 26.35 20,244 -0.06(-0.21%)
Mar 22, 2011 26.29 26.44 26.26 26.41 61,982 +0.12(+0.44%)
Mar 21, 2011 26.41 26.41 26.21 26.29 13,218 -0.10(-0.40%)
Mar 18, 2011 26.07 26.54 26.05 26.39 29,027 +0.50(+1.95%)
Mar 17, 2011 26.14 26.14 25.71 25.89 21,490 -0.09(-0.33%)
Mar 16, 2011 26.10 26.10 25.74 25.98 47,357 -0.13(-0.49%)
Mar 15, 2011 26.02 26.60 25.88 26.11 75,264 -0.49(-1.85%)
Mar 14, 2011 26.74 26.77 26.41 26.60 18,517 -0.25(-0.94%)
Mar 11, 2011 26.87 27.00 26.74 26.85 172,070 -0.02(-0.09%)
Mar 10, 2011 26.69 27.14 26.61 26.87 352,313 +0.18(+0.67%)
Mar 09, 2011 26.98 27.03 26.54 26.69 160,030 -0.23(-0.84%)
Mar 08, 2011 27.27 27.27 26.87 26.92 48,940 -0.17(-0.63%)
Mar 07, 2011 27.14 27.27 26.93 27.09 59,708 -0.01(-0.02%)
Mar 04, 2011 26.75 27.24 26.75 27.10 264,298 +0.39(+1.45%)
Mar 03, 2011 27.36 27.36 26.69 26.71 77,585 -0.56(-2.05%)
Mar 02, 2011 27.18 27.32 27.16 27.27 9,309 +0.04(+0.16%)
Mar 01, 2011 26.89 27.23 26.86 27.23 25,934 +0.56(+2.10%)
Feb 28, 2011 26.45 26.76 26.45 26.67 26,517 +0.28(+1.05%)
Feb 25, 2011 26.22 26.39 26.14 26.39 8,752 +0.19(+0.73%)
Feb 24, 2011 26.73 26.73 26.15 26.20 42,900 -0.44(-1.64%)
Feb 23, 2011 27.03 27.15 26.57 26.64 38,800 -0.44(-1.63%)
Feb 22, 2011 26.96 27.08 26.82 27.08 20,840 +0.06(+0.20%)
Feb 18, 2011 27.00 27.03 26.83 27.03 19,360 -0.01(-0.02%)
Feb 17, 2011 27.18 27.24 27.03 27.03 22,798 -0.18(-0.68%)
Feb 16, 2011 27.41 27.43 27.22 27.22 12,675 -0.18(-0.65%)
Feb 15, 2011 27.70 27.71 27.33 27.39 88,972 -0.32(-1.15%)
Feb 14, 2011 27.47 27.71 27.43 27.71 43,997 +0.17(+0.60%)
Feb 11, 2011 27.46 27.61 27.32 27.55 63,818 -0.01(-0.04%)
Feb 10, 2011 27.34 27.59 27.22 27.56 30,341 +0.14(+0.51%)
Feb 09, 2011 27.62 27.62 27.34 27.42 7,081 -0.23(-0.84%)
Feb 08, 2011 27.43 27.86 27.30 27.65 52,565 +0.18(+0.65%)
Feb 07, 2011 27.06 27.47 27.03 27.47 3,581 +0.39(+1.43%)
Feb 04, 2011 26.98 27.09 26.47 27.09 57,157 -0.04(-0.16%)
Feb 03, 2011 27.02 27.25 26.77 27.13 118,139 +0.04(+0.14%)
Feb 02, 2011 27.00 27.09 26.83 27.09 13,138 +0.09(+0.32%)
Feb 01, 2011 27.38 27.38 26.88 27.01 85,351 -0.30(-1.10%)
Jan 31, 2011 26.68 27.62 26.44 27.31 153,276 +0.65(+2.44%)
Jan 28, 2011 26.60 26.72 26.41 26.66 641,365 +0.11(+0.42%)
Jan 27, 2011 26.11 26.57 26.11 26.55 35,178 +0.44(+1.69%)
Jan 26, 2011 26.44 26.44 25.99 26.11 484,708 -0.35(-1.32%)
Jan 25, 2011 26.35 26.57 26.25 26.46 38,006 +0.07(+0.28%)
Jan 24, 2011 26.35 26.60 26.22 26.38 9,787 -0.04(-0.14%)
Jan 21, 2011 26.31 26.45 26.07 26.42 41,532 +0.19(+0.73%)
Jan 20, 2011 26.33 26.57 26.08 26.23 25,858 -0.20(-0.77%)
Jan 19, 2011 26.72 26.72 26.37 26.43 5,860 -0.37(-1.40%)
Jan 18, 2011 26.57 26.81 26.54 26.81 86,310 +0.25(+0.95%)
Jan 14, 2011 26.41 26.69 26.41 26.55 1,482,385 +0.14(+0.53%)
Jan 13, 2011 26.22 26.84 26.11 26.41 1,293,869 +0.04(+0.14%)
Jan 12, 2011 26.29 26.80 26.11 26.38 322,388 +0.18(+0.68%)
Jan 11, 2011 26.57 26.57 26.20 26.20 9,476 -0.28(-1.04%)
Jan 10, 2011 26.04 26.47 25.53 26.47 31,097 +0.25(+0.94%)
Jan 07, 2011 26.54 26.54 26.12 26.23 33,654 -0.36(-1.34%)
Jan 06, 2011 26.17 26.58 25.89 26.58 67,390 +0.30(+1.15%)
Jan 05, 2011 25.76 26.36 24.79 26.28 50,376 +0.64(+2.49%)
Jan 04, 2011 26.23 26.23 25.64 25.64 11,008 -0.69(-2.61%)
Jan 03, 2011 25.55 26.35 25.49 26.33 73,344 +0.99(+3.90%)
Dec 31, 2010 25.27 25.81 25.25 25.34 33,119 +0.01(+0.02%)
Dec 30, 2010 25.31 25.43 25.18 25.34 91,256 -0.06(-0.24%)
Dec 29, 2010 25.74 25.74 25.32 25.40 11,721 -0.29(-1.15%)
Dec 28, 2010 25.34 25.75 25.25 25.69 32,397 +0.29(+1.14%)
Dec 27, 2010 25.45 25.59 25.28 25.40 14,629 -0.09(-0.34%)
Dec 23, 2010 25.45 25.61 25.10 25.49 101,747 -0.09(-0.34%)
Dec 22, 2010 26.28 26.41 24.90 25.58 39,546 -0.79(-3.00%)
Dec 21, 2010 26.42 26.42 25.96 26.37 15,920 -0.11(-0.42%)
Dec 20, 2010 26.42 26.56 26.29 26.48 74,840 +0.34(+1.29%)
Dec 17, 2010 26.60 26.60 25.77 26.14 41,091 -0.28(-1.05%)
Dec 16, 2010 26.68 27.03 26.32 26.42 74,938 -0.16(-0.60%)
Dec 15, 2010 26.57 26.59 26.47 26.58 651 +0.01(+0.02%)
Dec 14, 2010 27.01 27.03 26.57 26.57 119,387 -0.32(-1.19%)
Dec 13, 2010 27.13 27.24 26.57 26.89 22,323 -0.16(-0.59%)
Dec 10, 2010 27.03 27.44 27.03 27.05 24,020 +0.02(+0.09%)
Dec 09, 2010 27.39 27.49 26.99 27.03 16,729 -0.15(-0.54%)
Dec 08, 2010 27.30 27.47 26.85 27.17 38,105 +0.06(+0.20%)
Dec 07, 2010 26.57 27.14 26.45 27.12 107,964 +0.74(+2.79%)
Dec 06, 2010 26.42 26.68 26.27 26.38 21,530 +0.14(+0.51%)
Dec 03, 2010 26.81 26.81 26.25 26.25 9,922 -0.51(-1.91%)
Dec 02, 2010 26.72 26.87 26.72 26.76 11,684 +0.04(+0.14%)
Dec 01, 2010 26.98 26.98 26.56 26.72 30,825 +0.00(+0.00%)
Nov 30, 2010 26.93 27.09 26.72 26.72 111,152 -0.31(-1.14%)
Nov 29, 2010 25.48 27.20 25.48 27.03 75,237 +1.47(+5.74%)
Nov 26, 2010 25.18 25.65 25.18 25.56 4,511 -0.05(-0.19%)
Nov 24, 2010 25.61 25.61 25.61 25.61 4,017 +0.02(+0.07%)
Nov 23, 2010 25.49 25.68 25.48 25.59 20,382 -0.02(-0.07%)
Nov 22, 2010 25.79 25.79 25.49 25.61 6,383 -0.18(-0.71%)
Nov 19, 2010 25.88 25.88 25.50 25.79 49,863 -0.27(-1.04%)
Nov 18, 2010 26.01 26.29 25.87 26.06 78,949 +0.14(+0.55%)
Nov 17, 2010 25.80 25.98 25.80 25.92 8,005 +0.15(+0.57%)
Nov 16, 2010 25.80 25.83 25.49 25.77 35,834 -0.02(-0.10%)
Nov 15, 2010 26.17 26.17 25.18 25.80 69,689 -0.41(-1.55%)
Nov 12, 2010 26.32 26.38 26.17 26.20 32,259 -0.06(-0.21%)
Nov 11, 2010 27.33 27.33 26.05 26.26 362,273 -1.94(-6.88%)
Nov 10, 2010 28.56 28.56 28.19 28.20 52,728 -0.22(-0.78%)
Nov 09, 2010 27.92 28.62 27.92 28.42 73,497 +0.66(+2.37%)
Nov 08, 2010 27.32 27.94 27.31 27.76 75,664 +0.45(+1.64%)
Nov 05, 2010 27.64 27.64 27.14 27.32 31,634 -0.25(-0.91%)
Nov 04, 2010 27.49 27.64 27.39 27.57 29,513 +0.07(+0.27%)
Nov 03, 2010 27.30 27.57 27.21 27.49 26,844 +0.19(+0.70%)
Nov 02, 2010 27.60 27.61 27.20 27.30 41,304 -0.30(-1.09%)
Nov 01, 2010 27.36 27.63 27.28 27.60 24,895 +0.15(+0.54%)
Oct 29, 2010 27.64 27.64 27.17 27.46 59,421 -0.18(-0.67%)
Oct 28, 2010 27.59 27.64 27.28 27.64 59,439 +0.06(+0.22%)
Oct 27, 2010 27.64 27.67 27.21 27.58 45,044 -0.64(-2.28%)
Oct 25, 2010 28.41 28.41 27.91 28.22 7,609 +0.14(+0.50%)
Oct 22, 2010 28.25 28.25 27.95 28.08 10,665 -0.17(-0.61%)
Oct 21, 2010 27.94 28.40 27.76 28.25 393,920 +0.40(+1.43%)
Oct 20, 2010 27.86 27.86 27.80 27.86 3,934 +0.02(+0.09%)
Oct 19, 2010 27.64 27.95 27.64 27.83 23,904 +0.06(+0.22%)
Oct 18, 2010 27.92 27.95 27.76 27.77 36,739 -0.09(-0.31%)
Oct 15, 2010 27.98 27.98 27.75 27.86 11,980 -0.11(-0.40%)
Oct 14, 2010 27.83 27.97 27.55 27.97 7,488 +0.32(+1.16%)
Oct 13, 2010 27.09 27.92 27.09 27.65 13,935 +0.50(+1.83%)
Oct 12, 2010 27.46 27.46 27.08 27.15 26,198 +0.06(+0.23%)
Oct 11, 2010 27.63 27.63 26.96 27.09 159,190 -0.65(-2.35%)
Oct 08, 2010 27.74 28.16 27.74 27.74 16,928 -0.45(-1.61%)
Oct 07, 2010 28.27 28.29 28.10 28.19 9,758 +0.02(+0.09%)
Oct 06, 2010 28.25 28.32 28.16 28.17 158,839 -0.06(-0.20%)
Oct 05, 2010 28.41 28.47 28.20 28.22 27,504 -0.09(-0.33%)
Oct 04, 2010 28.32 28.50 28.29 28.32 23,233 -0.14(-0.50%)
Oct 01, 2010 28.46 28.68 28.18 28.46 77,912 -0.24(-0.83%)
Sep 30, 2010 28.75 28.87 28.56 28.70 50,425 -0.05(-0.17%)
Sep 29, 2010 29.24 29.24 28.73 28.75 10,419 -0.49(-1.68%)
Sep 28, 2010 29.51 29.54 29.24 29.24 4,232 -0.31(-1.04%)
Sep 27, 2010 29.48 29.63 29.32 29.54 18,642 -0.43(-1.43%)
Sep 24, 2010 29.35 30.17 29.35 29.97 90,966 +0.80(+2.74%)
Sep 23, 2010 29.30 29.30 29.03 29.18 14,977 -0.18(-0.63%)
Sep 22, 2010 29.69 29.69 29.32 29.36 35,969 -0.37(-1.24%)
Sep 21, 2010 29.50 29.94 29.45 29.73 52,217 +0.12(+0.41%)
Sep 20, 2010 29.58 29.72 29.34 29.61 58,719 -0.18(-0.62%)
Sep 17, 2010 29.79 30.31 27.56 29.79 349,148 +2.60(+9.55%)
Sep 15, 2010 26.93 27.49 26.93 27.19 80,918 +0.41(+1.54%)
Sep 14, 2010 26.78 26.78 26.41 26.78 10,497 +0.02(+0.07%)
Sep 13, 2010 26.72 26.77 26.57 26.76 18,286 +0.04(+0.16%)
Sep 10, 2010 26.66 26.78 26.65 26.72 50,809 +0.13(+0.49%)
Sep 09, 2010 26.54 26.60 26.53 26.59 71,954 +0.18(+0.70%)
Sep 08, 2010 26.71 26.71 26.18 26.41 12,000 -0.37(-1.38%)
Sep 07, 2010 26.60 26.96 26.60 26.77 5,046 +0.17(+0.65%)
Sep 03, 2010 26.66 26.72 26.41 26.60 17,745 +0.07(+0.28%)
Sep 02, 2010 26.38 26.54 26.38 26.53 3,433 +0.02(+0.09%)
Sep 01, 2010 26.04 26.60 25.97 26.50 97,986 +0.64(+2.49%)
Aug 31, 2010 25.86 26.29 25.86 25.86 162 -0.37(-1.40%)
Aug 30, 2010 26.23 26.29 25.74 26.23 51,976 -0.04(-0.14%)
Aug 27, 2010 26.26 26.28 26.23 26.26 27,188 +0.07(+0.26%)
Aug 26, 2010 26.11 26.23 26.11 26.20 3,418 +0.03(+0.12%)
Aug 25, 2010 26.11 26.25 26.07 26.17 46,420 -0.06(-0.23%)
Aug 24, 2010 26.32 26.32 26.20 26.23 66,586 -0.15(-0.56%)
Aug 23, 2010 26.94 26.94 26.32 26.38 38,203 -0.34(-1.29%)
Aug 20, 2010 26.72 26.87 26.69 26.72 45,514 -0.14(-0.50%)
Aug 19, 2010 27.01 27.01 26.72 26.85 11,524 -0.10(-0.39%)
Aug 18, 2010 26.96 27.19 26.96 26.96 61,783 +0.09(+0.32%)
Aug 17, 2010 26.87 27.11 26.66 26.87 30,774 -0.21(-0.77%)
Aug 16, 2010 27.09 27.33 26.87 27.08 6,873 -0.04(-0.15%)
Aug 13, 2010 27.12 27.24 26.41 27.12 187,248 +0.56(+2.09%)
Aug 12, 2010 26.36 26.63 26.23 26.57 55,888 +0.28(+1.05%)
Aug 11, 2010 25.95 26.41 25.89 26.29 353,154 +0.36(+1.40%)
Aug 10, 2010 25.49 25.93 25.46 25.93 39,343 +0.39(+1.52%)
Aug 09, 2010 25.62 25.63 24.87 25.54 30,382 -0.20(-0.76%)
Aug 06, 2010 25.74 25.92 25.52 25.74 9,932 -0.29(-1.13%)
Aug 05, 2010 24.66 26.11 24.57 26.03 155,604 +1.30(+5.24%)
Aug 04, 2010 25.86 26.57 23.70 24.74 197,962 -1.19(-4.57%)
Aug 03, 2010 25.80 25.94 25.64 25.92 38,996 +0.05(+0.19%)
Aug 02, 2010 26.26 26.26 25.75 25.87 23,163 -0.26(-0.99%)
Jul 30, 2010 26.13 26.32 25.97 26.13 92,970 -0.28(-1.05%)
Jul 29, 2010 26.50 26.56 26.34 26.41 8,140 -0.01(-0.02%)
Jul 28, 2010 26.26 26.65 26.26 26.41 38,924 +0.18(+0.68%)
Jul 27, 2010 26.44 26.82 26.17 26.23 33,493 -0.15(-0.56%)
Jul 26, 2010 26.26 26.79 26.26 26.38 26,182 +0.12(+0.44%)
Jul 23, 2010 26.26 26.33 26.25 26.26 84,040 +0.00(+0.00%)
Jul 22, 2010 25.95 26.40 25.95 26.26 73,219 +0.44(+1.69%)
Jul 21, 2010 26.29 26.57 25.83 25.83 29,146 -0.60(-2.28%)
Jul 20, 2010 26.96 26.96 26.28 26.43 63,906 -0.59(-2.18%)
Jul 19, 2010 27.46 28.13 26.37 27.02 156,629 -0.61(-2.22%)
Jul 16, 2010 27.63 27.63 25.25 27.63 1,532,348 +1.47(+5.61%)
Jul 15, 2010 27.27 27.27 24.75 26.17 346,702 -1.22(-4.46%)
Jul 14, 2010 28.68 28.78 26.96 27.39 288,772 -1.48(-5.13%)
Jul 13, 2010 28.72 28.87 28.72 28.87 24,282 +0.00(+0.00%)
Jul 12, 2010 28.84 29.02 28.81 28.87 24,975 -0.15(-0.53%)
Jul 09, 2010 29.02 29.18 28.72 29.02 37,295 -0.28(-0.94%)
Jul 08, 2010 35.75 30.25 28.75 29.30 92,589 -0.49(-1.65%)
Jul 07, 2010 29.54 30.10 29.36 29.79 141,334 +0.31(+1.04%)
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.