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 (%)
Jun 29, 2012 8.722 8.870 8.587 8.833 417,100 +0.29(+3.38%)
Jun 28, 2012 8.360 8.581 8.360 8.544 351,971 +0.07(+0.80%)
Jun 27, 2012 8.384 8.538 8.384 8.476 373,222 +0.12(+1.47%)
Jun 26, 2012 8.292 8.390 8.212 8.354 275,123 +0.12(+1.42%)
Jun 25, 2012 8.163 8.304 8.059 8.237 319,338 -0.07(-0.89%)
Jun 22, 2012 8.304 8.415 8.219 8.311 459,587 +0.07(+0.89%)
Jun 21, 2012 8.372 8.378 8.133 8.237 185,630 -0.17(-1.97%)
Jun 20, 2012 8.268 8.409 8.194 8.403 288,013 +0.12(+1.48%)
Jun 19, 2012 8.108 8.366 7.967 8.280 249,997 +0.24(+2.98%)
Jun 18, 2012 8.120 8.169 7.948 8.040 216,619 -0.18(-2.24%)
Jun 15, 2012 7.807 8.249 7.746 8.225 432,065 +0.45(+5.77%)
Jun 14, 2012 7.721 7.868 7.561 7.776 233,432 +0.05(+0.64%)
Jun 13, 2012 7.549 7.807 7.328 7.727 222,790 +0.17(+2.28%)
Jun 12, 2012 7.383 7.574 7.266 7.555 230,301 +0.24(+3.27%)
Jun 11, 2012 7.875 7.875 7.285 7.316 242,932 -0.48(-6.15%)
Jun 08, 2012 7.825 7.973 7.555 7.795 326,066 -0.07(-0.94%)
Jun 07, 2012 7.997 8.120 7.739 7.868 273,824 -0.14(-1.76%)
Jun 06, 2012 7.782 8.059 7.715 8.010 270,877 +0.34(+4.40%)
Jun 05, 2012 7.506 7.721 7.426 7.672 250,731 +0.14(+1.88%)
Jun 04, 2012 7.475 7.604 7.266 7.531 262,357 +0.14(+1.83%)
Jun 01, 2012 7.555 7.610 7.328 7.395 283,435 -0.37(-4.75%)
May 31, 2012 7.647 7.838 7.469 7.764 465,355 +0.11(+1.44%)
May 30, 2012 7.795 7.905 7.555 7.653 278,431 -0.26(-3.26%)
May 29, 2012 7.789 8.071 7.715 7.911 264,099 +0.21(+2.71%)
May 25, 2012 7.531 7.856 7.531 7.703 372,241 +0.15(+1.95%)
May 24, 2012 7.832 7.832 7.494 7.555 297,183 -0.28(-3.53%)
May 23, 2012 7.567 7.905 7.377 7.832 312,047 +0.16(+2.08%)
May 22, 2012 7.905 7.997 7.617 7.672 364,819 -0.22(-2.80%)
May 21, 2012 7.936 8.101 7.832 7.893 171,078 +0.02(+0.23%)
May 18, 2012 7.776 8.126 7.776 7.875 272,848 +0.06(+0.79%)
May 17, 2012 8.372 8.372 7.765 7.813 235,654 -0.44(-5.29%)
May 16, 2012 8.206 8.704 8.114 8.249 393,849 +0.11(+1.36%)
May 15, 2012 7.918 8.237 7.918 8.139 267,569 +0.26(+3.35%)
May 14, 2012 7.868 7.961 7.629 7.875 443,738 -0.06(-0.77%)
May 11, 2012 8.194 8.194 7.684 7.936 499,148 -0.20(-2.42%)
May 10, 2012 8.587 9.306 8.047 8.133 2,594,694 +0.57(+7.55%)
May 09, 2012 7.574 7.598 7.359 7.561 331,466 -0.14(-1.83%)
May 08, 2012 7.543 7.764 7.500 7.703 373,427 +0.14(+1.79%)
May 07, 2012 7.494 7.617 7.494 7.567 287,107 +0.04(+0.57%)
May 04, 2012 7.567 7.641 7.445 7.524 239,835 -0.14(-1.76%)
May 03, 2012 7.985 7.985 7.617 7.660 301,033 -0.36(-4.44%)
May 02, 2012 8.298 8.323 7.948 8.016 275,552 -0.39(-4.61%)
May 01, 2012 8.237 8.636 8.237 8.403 732,589 +0.15(+1.79%)
Apr 30, 2012 8.077 8.280 8.034 8.255 203,103 +0.18(+2.21%)
Apr 27, 2012 8.028 8.083 7.875 8.077 207,953 +0.08(+1.00%)
Apr 26, 2012 7.899 8.145 7.838 7.997 645,139 +0.06(+0.77%)
Apr 25, 2012 7.948 8.231 7.819 7.936 626,106 +0.01(+0.15%)
Apr 24, 2012 7.838 7.948 7.801 7.924 155,023 +0.13(+1.65%)
Apr 23, 2012 7.580 7.837 7.524 7.795 543,965 +0.04(+0.55%)
Apr 20, 2012 7.936 8.010 7.733 7.752 293,282 -0.09(-1.10%)
Apr 19, 2012 7.770 8.102 7.770 7.838 307,120 +0.11(+1.43%)
Apr 18, 2012 7.604 7.794 7.604 7.727 260,459 +0.04(+0.48%)
Apr 17, 2012 7.709 7.813 7.672 7.690 375,641 +0.05(+0.64%)
Apr 16, 2012 7.795 7.795 7.524 7.641 396,714 -0.08(-1.03%)
Apr 13, 2012 7.727 7.924 7.580 7.721 551,376 -0.07(-0.95%)
Apr 12, 2012 7.660 7.850 7.525 7.795 262,085 +0.15(+2.01%)
Apr 11, 2012 7.678 7.703 7.555 7.641 243,638 +0.08(+1.06%)
Apr 10, 2012 7.875 7.908 7.555 7.561 350,720 -0.30(-3.83%)
Apr 09, 2012 7.967 8.022 7.862 7.862 384,812 -0.26(-3.25%)
Apr 05, 2012 8.139 8.163 8.016 8.126 535,919 -0.03(-0.38%)
Apr 04, 2012 8.243 8.354 8.120 8.157 421,678 -0.23(-2.78%)
Apr 03, 2012 8.562 8.562 8.347 8.390 396,861 -0.20(-2.36%)
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.