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 (%)
Jun 30, 2020 3.200 3.249 3.140 3.220 130,380 +0.01(+0.31%)
Jun 29, 2020 3.140 3.398 3.081 3.210 282,477 +0.13(+4.18%)
Jun 26, 2020 3.051 3.220 2.831 3.081 685,417 -0.02(-0.64%)
Jun 25, 2020 2.893 3.140 2.837 3.101 345,553 +0.18(+6.10%)
Jun 24, 2020 3.170 3.190 2.903 2.922 427,450 -0.29(-8.95%)
Jun 23, 2020 3.269 3.338 3.121 3.210 404,895 +0.05(+1.57%)
Jun 22, 2020 3.378 3.378 3.079 3.160 517,099 -0.24(-7.00%)
Jun 19, 2020 3.438 3.523 3.309 3.398 760,319 +0.03(+0.88%)
Jun 18, 2020 3.596 3.626 3.358 3.368 432,396 -0.28(-7.61%)
Jun 17, 2020 3.715 3.755 3.566 3.646 342,538 -0.06(-1.60%)
Jun 16, 2020 3.764 3.863 3.554 3.705 268,209 +0.12(+3.32%)
Jun 15, 2020 3.269 3.626 3.170 3.586 252,742 +0.28(+8.38%)
Jun 12, 2020 3.626 3.725 3.239 3.309 393,989 -0.05(-1.47%)
Jun 11, 2020 3.467 3.695 3.299 3.358 351,232 -0.44(-11.49%)
Jun 10, 2020 4.260 4.260 3.784 3.794 331,522 -0.42(-9.88%)
Jun 09, 2020 4.557 4.557 3.953 4.210 445,859 -0.39(-8.40%)
Jun 08, 2020 3.963 4.854 3.963 4.597 812,554 +0.68(+17.47%)
Jun 05, 2020 3.616 3.963 3.586 3.913 709,745 +0.50(+14.49%)
Jun 04, 2020 3.061 3.418 3.061 3.418 401,014 +0.30(+9.52%)
Jun 03, 2020 3.031 3.244 2.982 3.121 432,317 +0.16(+5.35%)
Jun 02, 2020 2.972 3.041 2.937 2.962 204,723 -0.01(-0.33%)
Jun 01, 2020 2.823 3.057 2.823 2.972 282,766 +0.15(+5.26%)
May 29, 2020 3.071 3.095 2.804 2.823 675,828 -0.31(-9.81%)
May 28, 2020 3.269 3.294 3.111 3.130 228,839 -0.11(-3.36%)
May 27, 2020 3.249 3.314 3.101 3.239 308,445 +0.03(+0.93%)
May 26, 2020 3.051 3.250 2.982 3.210 291,224 +0.32(+10.96%)
May 22, 2020 2.962 2.991 2.813 2.893 157,070 -0.07(-2.34%)
May 21, 2020 2.675 2.972 2.625 2.962 274,010 +0.25(+9.12%)
May 20, 2020 2.665 2.784 2.655 2.714 194,277 +0.13(+4.98%)
May 19, 2020 2.695 2.734 2.572 2.586 185,881 -0.11(-4.04%)
May 18, 2020 2.685 2.898 2.675 2.695 328,740 +0.07(+2.64%)
May 15, 2020 2.546 2.695 2.358 2.625 296,879 -0.09(-3.28%)
May 14, 2020 2.546 2.774 2.407 2.714 350,089 +0.13(+4.98%)
May 13, 2020 3.002 3.002 2.576 2.586 417,887 -0.37(-12.42%)
May 12, 2020 3.319 3.319 2.942 2.952 316,611 -0.32(-9.70%)
May 11, 2020 3.309 3.309 3.091 3.269 229,314 -0.07(-2.08%)
May 08, 2020 3.101 3.358 3.031 3.338 271,744 +0.34(+11.22%)
May 07, 2020 3.012 3.319 2.957 3.002 320,124 -0.03(-0.98%)
May 06, 2020 3.447 3.527 3.002 3.031 454,354 -0.10(-3.16%)
May 05, 2020 3.051 3.299 3.051 3.130 217,049 +0.08(+2.60%)
May 04, 2020 3.239 3.388 2.912 3.051 394,422 -0.29(-8.61%)
May 01, 2020 3.566 3.667 3.269 3.338 208,552 -0.35(-9.41%)
Apr 30, 2020 3.764 3.844 3.467 3.685 403,427 -0.19(-4.86%)
Apr 29, 2020 3.269 3.893 3.234 3.873 632,542 +0.70(+22.19%)
Apr 28, 2020 3.220 3.299 2.982 3.170 491,782 +0.13(+4.23%)
Apr 27, 2020 2.655 3.051 2.615 3.041 467,915 +0.43(+16.29%)
Apr 24, 2020 2.566 2.635 2.426 2.615 307,277 +0.09(+3.53%)
Apr 23, 2020 2.536 2.665 2.457 2.526 306,746 -0.02(-0.78%)
Apr 22, 2020 2.427 2.546 2.338 2.546 356,540 +0.17(+7.08%)
Apr 21, 2020 2.278 2.457 2.189 2.378 444,807 +0.06(+2.56%)
Apr 20, 2020 2.486 2.526 2.288 2.318 427,622 -0.22(-8.59%)
Apr 17, 2020 2.615 2.833 2.516 2.536 393,686 +0.03(+1.19%)
Apr 16, 2020 2.714 2.724 2.486 2.506 302,018 -0.21(-7.66%)
Apr 15, 2020 3.002 3.002 2.695 2.714 371,810 -0.42(-13.29%)
Apr 14, 2020 3.378 3.487 3.012 3.130 628,357 -0.11(-3.36%)
Apr 13, 2020 2.982 3.239 2.754 3.239 765,579 +0.26(+8.64%)
Apr 09, 2020 2.665 3.101 2.625 2.982 781,618 +0.37(+14.02%)
Apr 08, 2020 2.368 2.655 2.278 2.615 855,409 +0.40(+17.86%)
Apr 07, 2020 2.199 2.389 2.110 2.219 2,244,722 +0.14(+6.67%)
Apr 06, 2020 2.070 2.348 2.031 2.080 688,693 +0.01(+0.48%)
Apr 03, 2020 2.070 2.122 1.981 2.070 728,521 +0.00(+0.00%)
Apr 02, 2020 2.259 2.338 2.038 2.070 515,815 -0.20(-8.73%)
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.