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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2015 8.488 8.621 8.363 8.433 501,525 -0.01(-0.17%)
Sep 29, 2015 8.635 8.649 8.440 8.447 197,247 -0.22(-2.49%)
Sep 28, 2015 8.893 8.955 8.579 8.663 222,962 -0.26(-2.89%)
Sep 25, 2015 9.060 9.136 8.879 8.920 293,604 -0.12(-1.31%)
Sep 24, 2015 8.948 9.053 8.837 9.039 178,735 +0.02(+0.23%)
Sep 23, 2015 9.185 9.206 8.858 9.018 262,400 -0.10(-1.07%)
Sep 22, 2015 9.415 9.429 9.060 9.116 323,101 -0.38(-4.04%)
Sep 21, 2015 9.610 9.722 9.443 9.499 237,697 -0.07(-0.73%)
Sep 18, 2015 9.603 9.701 9.422 9.569 614,130 -0.20(-2.07%)
Sep 17, 2015 9.673 9.952 9.659 9.771 182,154 +0.08(+0.79%)
Sep 16, 2015 9.722 9.861 9.659 9.694 313,678 +0.01(+0.07%)
Sep 15, 2015 9.666 9.854 9.603 9.687 236,887 -0.01(-0.07%)
Sep 14, 2015 9.826 9.826 9.617 9.694 292,499 -0.13(-1.28%)
Sep 11, 2015 9.799 9.959 9.687 9.819 290,117 -0.01(-0.07%)
Sep 10, 2015 9.875 9.917 9.582 9.826 367,365 -0.07(-0.70%)
Sep 09, 2015 9.903 10.03 9.847 9.896 443,866 +0.04(+0.42%)
Sep 08, 2015 9.701 9.917 9.659 9.854 511,545 +0.28(+2.91%)
Sep 04, 2015 9.499 9.576 9.576 9.576 377,381 -0.06(-0.58%)
Sep 03, 2015 9.255 9.652 9.227 9.631 381,859 +0.39(+4.22%)
Sep 02, 2015 9.610 9.610 9.178 9.241 357,700 -0.20(-2.07%)
Sep 01, 2015 9.688 9.780 9.320 9.436 386,872 -0.41(-4.16%)
Aug 31, 2015 9.613 9.859 9.559 9.845 242,708 +0.16(+1.69%)
Aug 28, 2015 9.675 9.688 9.293 9.682 397,429 +0.00(+0.00%)
Aug 27, 2015 9.709 9.729 9.511 9.682 250,864 +0.07(+0.71%)
Aug 26, 2015 9.675 9.716 9.354 9.613 243,477 +0.13(+1.37%)
Aug 25, 2015 10.09 10.12 9.443 9.484 427,460 -0.31(-3.20%)
Aug 24, 2015 9.682 10.13 9.484 9.797 305,025 -0.40(-3.94%)
Aug 21, 2015 10.06 10.41 10.06 10.20 351,477 -0.04(-0.40%)
Aug 20, 2015 10.15 10.36 10.15 10.24 322,274 -0.02(-0.20%)
Aug 19, 2015 10.28 10.38 10.16 10.26 211,275 -0.14(-1.31%)
Aug 18, 2015 10.48 10.56 10.34 10.40 257,968 -0.16(-1.55%)
Aug 17, 2015 10.46 10.81 10.32 10.56 242,812 +0.02(+0.19%)
Aug 14, 2015 10.24 10.54 10.23 10.54 241,951 +0.26(+2.52%)
Aug 13, 2015 10.42 10.50 10.21 10.28 384,172 -0.15(-1.44%)
Aug 12, 2015 10.33 10.47 10.23 10.43 243,903 +0.00(+0.00%)
Aug 11, 2015 10.31 10.47 10.24 10.43 267,595 +0.05(+0.46%)
Aug 10, 2015 10.31 10.49 10.23 10.38 486,069 +0.11(+1.06%)
Aug 07, 2015 10.64 10.64 10.17 10.27 693,096 -0.44(-4.07%)
Aug 06, 2015 10.10 10.74 10.10 10.71 383,294 +0.35(+3.42%)
Aug 05, 2015 11.19 11.20 9.941 10.36 1,159,285 -1.02(-8.99%)
Aug 04, 2015 11.02 11.56 11.00 11.38 752,738 +0.40(+3.66%)
Aug 03, 2015 11.20 11.24 10.81 10.98 179,899 -0.24(-2.13%)
Jul 31, 2015 10.97 11.29 10.97 11.22 255,750 +0.25(+2.24%)
Jul 30, 2015 10.96 11.01 10.79 10.97 263,902 -0.01(-0.12%)
Jul 29, 2015 10.81 11.06 10.70 10.98 363,296 +0.16(+1.51%)
Jul 28, 2015 10.88 11.00 10.72 10.82 278,427 -0.04(-0.38%)
Jul 27, 2015 10.83 10.92 10.75 10.86 185,203 -0.05(-0.44%)
Jul 24, 2015 11.17 11.20 10.84 10.91 323,051 -0.33(-2.91%)
Jul 23, 2015 11.43 11.45 11.13 11.24 246,238 -0.18(-1.55%)
Jul 22, 2015 11.31 11.47 11.22 11.41 240,575 +0.08(+0.72%)
Jul 21, 2015 11.60 11.73 11.28 11.33 205,050 -0.24(-2.06%)
Jul 20, 2015 11.65 11.65 11.51 11.57 230,713 -0.10(-0.88%)
Jul 17, 2015 11.71 11.74 11.61 11.67 227,517 -0.05(-0.41%)
Jul 16, 2015 11.80 11.94 11.72 11.72 282,350 -0.05(-0.41%)
Jul 15, 2015 11.73 11.77 11.60 11.77 402,812 +0.02(+0.17%)
Jul 14, 2015 11.60 11.77 11.52 11.75 319,399 +0.15(+1.29%)
Jul 13, 2015 12.27 12.40 11.54 11.60 472,543 -0.61(-4.97%)
Jul 10, 2015 11.76 12.27 11.76 12.20 383,664 +0.55(+4.68%)
Jul 09, 2015 11.90 11.90 11.52 11.66 336,028 -0.08(-0.70%)
Jul 08, 2015 11.90 12.01 11.69 11.74 262,950 -0.23(-1.94%)
Jul 07, 2015 11.94 12.01 11.77 11.97 322,690 +0.03(+0.23%)
Jul 06, 2015 12.10 12.20 11.88 11.95 233,330 -0.23(-1.90%)
Jul 02, 2015 12.31 12.18 12.18 12.18 281,606 -0.13(-1.05%)
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.