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 (%)
Feb 29, 2016 8.775 9.177 8.717 9.098 612,975 +0.33(+3.77%)
Feb 26, 2016 8.387 8.782 8.387 8.768 654,023 +0.40(+4.81%)
Feb 25, 2016 8.322 8.538 8.193 8.365 582,070 +0.13(+1.57%)
Feb 24, 2016 7.790 8.272 7.593 8.236 574,168 +0.43(+5.52%)
Feb 23, 2016 8.027 8.336 7.639 7.805 547,311 +0.11(+1.50%)
Feb 22, 2016 7.575 7.783 7.575 7.690 311,869 +0.18(+2.39%)
Feb 19, 2016 7.639 7.740 7.481 7.510 310,310 -0.15(-1.97%)
Feb 18, 2016 7.726 7.754 7.531 7.661 496,358 -0.05(-0.65%)
Feb 17, 2016 7.546 7.862 7.485 7.711 519,233 +0.33(+4.48%)
Feb 16, 2016 7.273 7.395 6.899 7.381 412,531 +0.19(+2.60%)
Feb 12, 2016 7.072 7.194 7.194 7.194 355,799 +0.12(+1.73%)
Feb 11, 2016 6.842 7.136 6.827 7.072 455,797 +0.05(+0.72%)
Feb 10, 2016 6.942 7.208 6.892 7.021 363,071 +0.13(+1.88%)
Feb 09, 2016 6.791 7.036 6.741 6.892 557,192 +0.00(+0.00%)
Feb 08, 2016 7.007 7.111 6.748 6.892 529,090 -0.23(-3.23%)
Feb 05, 2016 7.187 7.309 7.115 7.122 363,647 -0.08(-1.10%)
Feb 04, 2016 7.021 7.417 7.021 7.201 656,410 +0.19(+2.66%)
Feb 03, 2016 7.072 7.086 6.834 7.014 303,883 -0.01(-0.10%)
Feb 02, 2016 7.064 7.100 6.827 7.021 359,241 -0.13(-1.81%)
Feb 01, 2016 7.179 7.248 6.957 7.151 393,984 -0.09(-1.29%)
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%)
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.