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, 2020 2.645 2.675 2.378 2.496 604,765 -0.16(-5.97%)
Mar 30, 2020 3.081 3.135 2.526 2.655 727,182 -0.43(-13.83%)
Mar 27, 2020 3.190 3.229 2.982 3.081 377,232 -0.24(-7.16%)
Mar 26, 2020 3.507 3.725 3.269 3.319 490,059 -0.16(-4.56%)
Mar 25, 2020 3.517 3.903 3.131 3.477 441,611 -0.02(-0.57%)
Mar 24, 2020 3.289 3.517 3.061 3.497 424,332 +0.24(+7.30%)
Mar 23, 2020 3.190 3.259 2.754 3.259 658,329 +0.03(+0.92%)
Mar 20, 2020 3.636 3.695 3.150 3.229 901,440 -0.40(-10.93%)
Mar 19, 2020 3.566 3.992 3.467 3.626 578,681 +0.09(+2.52%)
Mar 18, 2020 3.467 3.844 3.378 3.537 691,504 -0.23(-6.05%)
Mar 17, 2020 3.358 3.764 2.903 3.764 707,744 +0.43(+12.76%)
Mar 16, 2020 2.912 3.368 2.823 3.338 576,365 +0.14(+4.33%)
Mar 13, 2020 3.012 3.398 2.843 3.200 801,302 +0.40(+14.13%)
Mar 12, 2020 3.091 3.190 2.774 2.804 635,139 -0.47(-14.24%)
Mar 11, 2020 3.388 3.447 3.150 3.269 422,955 -0.25(-7.04%)
Mar 10, 2020 3.507 3.537 3.269 3.517 498,524 +0.15(+4.41%)
Mar 09, 2020 3.646 3.685 3.338 3.368 528,640 -0.55(-14.14%)
Mar 06, 2020 3.804 3.943 3.794 3.923 511,993 -0.02(-0.50%)
Mar 05, 2020 4.260 4.289 3.913 3.943 657,670 -0.42(-9.55%)
Mar 04, 2020 4.369 4.537 4.270 4.359 410,893 +0.09(+2.09%)
Mar 03, 2020 4.478 4.527 4.101 4.270 626,004 -0.18(-4.01%)
Mar 02, 2020 4.755 4.824 4.339 4.448 646,589 -0.31(-6.46%)
Feb 28, 2020 4.408 4.834 4.398 4.755 1,139,065 +0.07(+1.48%)
Feb 27, 2020 4.478 4.775 4.349 4.686 1,054,152 +0.20(+4.42%)
Feb 26, 2020 4.996 5.072 4.459 4.488 1,051,184 -0.48(-9.65%)
Feb 25, 2020 5.255 5.351 4.900 4.967 641,996 -0.24(-4.60%)
Feb 24, 2020 5.044 5.379 5.044 5.207 773,389 -0.26(-4.74%)
Feb 21, 2020 5.878 5.878 5.408 5.466 812,505 -0.47(-7.92%)
Feb 20, 2020 5.859 6.185 5.715 5.936 1,129,605 +0.19(+3.34%)
Feb 19, 2020 6.214 6.683 5.446 5.744 2,658,981 +0.86(+17.68%)
Feb 18, 2020 4.794 4.996 4.785 4.881 495,454 +0.12(+2.41%)
Feb 14, 2020 5.034 5.082 4.708 4.766 330,279 -0.27(-5.33%)
Feb 13, 2020 4.929 5.159 4.852 5.034 352,700 +0.09(+1.74%)
Feb 12, 2020 4.651 4.991 4.651 4.948 412,376 +0.38(+8.40%)
Feb 11, 2020 4.737 4.785 4.555 4.564 247,098 -0.14(-3.05%)
Feb 10, 2020 4.718 4.871 4.651 4.708 264,637 +0.03(+0.61%)
Feb 07, 2020 4.842 4.842 4.612 4.679 491,090 -0.19(-3.94%)
Feb 06, 2020 4.679 4.909 4.670 4.871 486,028 +0.21(+4.53%)
Feb 05, 2020 4.315 4.689 4.315 4.660 341,993 +0.40(+9.46%)
Feb 04, 2020 4.171 4.344 4.152 4.257 344,697 +0.12(+2.78%)
Feb 03, 2020 4.152 4.190 4.056 4.142 334,494 +0.07(+1.65%)
Jan 31, 2020 4.229 4.243 4.027 4.075 357,289 -0.12(-2.97%)
Jan 30, 2020 4.267 4.315 4.037 4.200 296,983 -0.08(-1.79%)
Jan 29, 2020 4.411 4.488 4.277 4.277 284,119 -0.09(-1.98%)
Jan 28, 2020 4.411 4.536 4.344 4.363 294,758 -0.02(-0.44%)
Jan 27, 2020 4.353 4.468 4.296 4.382 204,854 -0.05(-1.08%)
Jan 24, 2020 4.593 4.636 4.392 4.430 335,389 -0.17(-3.75%)
Jan 23, 2020 4.689 4.727 4.564 4.603 317,235 -0.12(-2.64%)
Jan 22, 2020 4.670 4.756 4.583 4.727 239,070 +0.08(+1.65%)
Jan 21, 2020 4.641 4.699 4.536 4.651 199,452 -0.02(-0.41%)
Jan 17, 2020 4.737 4.785 4.660 4.670 187,092 -0.02(-0.41%)
Jan 16, 2020 4.651 4.838 4.612 4.689 326,893 +0.10(+2.09%)
Jan 15, 2020 4.555 4.689 4.516 4.593 201,294 +0.06(+1.27%)
Jan 14, 2020 4.459 4.631 4.420 4.536 295,464 +0.07(+1.50%)
Jan 13, 2020 4.574 4.622 4.440 4.468 341,234 -0.07(-1.48%)
Jan 10, 2020 4.766 4.833 4.516 4.536 414,335 -0.22(-4.64%)
Jan 09, 2020 4.871 4.909 4.718 4.756 314,895 -0.06(-1.20%)
Jan 08, 2020 4.890 4.906 4.708 4.814 504,786 -0.11(-2.14%)
Jan 07, 2020 4.746 4.938 4.727 4.919 518,549 +0.12(+2.60%)
Jan 06, 2020 4.612 4.862 4.555 4.794 522,076 +0.14(+3.09%)
Jan 03, 2020 4.679 4.785 4.622 4.651 408,912 -0.12(-2.61%)
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.