Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad Graphics Inc (NY: QUAD )

4.520 -0.070 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2016 9.765 9.765 9.485 9.522 274,103 -0.24(-2.49%)
Mar 30, 2016 9.286 9.801 9.286 9.765 513,068 +0.46(+4.90%)
Mar 29, 2016 9.088 9.338 8.837 9.308 496,201 +0.25(+2.76%)
Mar 28, 2016 9.345 9.437 8.992 9.058 322,498 -0.26(-2.84%)
Mar 24, 2016 9.051 9.323 9.323 9.323 265,410 +0.18(+2.01%)
Mar 23, 2016 9.397 9.456 9.130 9.139 244,232 -0.29(-3.12%)
Mar 22, 2016 9.595 9.660 9.360 9.434 220,863 -0.24(-2.44%)
Mar 21, 2016 9.919 9.934 9.647 9.669 266,816 -0.35(-3.45%)
Mar 18, 2016 10.07 10.22 9.757 10.01 628,850 +0.00(+0.00%)
Mar 17, 2016 9.551 10.10 9.551 10.01 371,665 +0.40(+4.21%)
Mar 16, 2016 9.419 9.655 9.419 9.610 261,622 +0.15(+1.56%)
Mar 15, 2016 9.353 9.522 9.198 9.463 350,473 -0.06(-0.62%)
Mar 14, 2016 9.595 9.676 9.389 9.522 340,882 -0.14(-1.45%)
Mar 11, 2016 9.691 9.813 9.485 9.662 336,533 +0.05(+0.54%)
Mar 10, 2016 9.684 9.735 9.353 9.610 414,927 -0.01(-0.08%)
Mar 09, 2016 9.559 9.787 9.551 9.617 422,004 +0.12(+1.24%)
Mar 08, 2016 9.559 9.669 9.345 9.500 613,779 -0.13(-1.38%)
Mar 07, 2016 9.426 9.698 9.383 9.632 468,878 +0.22(+2.35%)
Mar 04, 2016 9.485 9.636 9.264 9.411 564,328 -0.08(-0.85%)
Mar 03, 2016 9.308 9.529 9.191 9.492 500,854 +0.26(+2.79%)
Mar 02, 2016 9.177 9.414 9.084 9.235 530,714 +0.06(+0.63%)
Mar 01, 2016 9.185 9.280 8.940 9.177 408,963 +0.08(+0.87%)
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%)
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.