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 (%)
Sep 30, 2020 3.051 3.071 2.962 3.002 173,055 -0.06(-1.94%)
Sep 29, 2020 3.140 3.140 3.012 3.061 42,353 -0.08(-2.52%)
Sep 28, 2020 2.952 3.180 2.952 3.140 137,132 +0.19(+6.38%)
Sep 25, 2020 2.972 3.002 2.903 2.952 138,597 +0.00(+0.00%)
Sep 24, 2020 3.091 3.091 2.883 2.952 248,550 -0.10(-3.25%)
Sep 23, 2020 3.111 3.150 2.922 3.051 252,266 -0.02(-0.65%)
Sep 22, 2020 3.170 3.180 3.071 3.071 120,467 -0.09(-2.82%)
Sep 21, 2020 3.368 3.368 3.121 3.160 110,436 -0.32(-9.12%)
Sep 18, 2020 3.220 3.477 3.180 3.477 371,377 +0.30(+9.35%)
Sep 17, 2020 3.121 3.279 3.101 3.180 91,125 +0.07(+2.23%)
Sep 16, 2020 3.150 3.338 3.101 3.111 162,112 -0.01(-0.32%)
Sep 15, 2020 3.220 3.278 3.111 3.121 76,526 -0.06(-1.87%)
Sep 14, 2020 3.160 3.220 3.101 3.180 88,396 +0.06(+1.90%)
Sep 11, 2020 3.229 3.229 3.081 3.121 62,081 -0.11(-3.37%)
Sep 10, 2020 3.071 3.289 3.071 3.229 97,900 +0.17(+5.50%)
Sep 09, 2020 3.220 3.259 3.021 3.061 221,343 -0.15(-4.63%)
Sep 08, 2020 3.428 3.428 3.200 3.210 127,431 -0.18(-5.26%)
Sep 04, 2020 3.388 3.438 3.309 3.388 110,232 +0.02(+0.59%)
Sep 03, 2020 3.457 3.527 3.309 3.368 142,123 -0.07(-2.02%)
Sep 02, 2020 3.467 3.467 3.408 3.438 54,471 +0.00(+0.00%)
Sep 01, 2020 3.438 3.497 3.378 3.438 121,100 -0.02(-0.57%)
Aug 31, 2020 3.576 3.582 3.388 3.457 157,855 -0.15(-4.12%)
Aug 28, 2020 3.566 3.606 3.467 3.606 88,327 +0.09(+2.54%)
Aug 27, 2020 3.477 3.675 3.457 3.517 146,725 +0.01(+0.28%)
Aug 26, 2020 3.457 3.646 3.428 3.507 124,739 +0.05(+1.43%)
Aug 25, 2020 3.467 3.467 3.358 3.457 63,702 +0.03(+0.87%)
Aug 24, 2020 3.408 3.477 3.289 3.428 85,357 +0.02(+0.58%)
Aug 21, 2020 3.438 3.442 3.329 3.408 135,771 -0.07(-1.99%)
Aug 20, 2020 3.348 3.602 3.338 3.477 119,099 +0.08(+2.33%)
Aug 19, 2020 3.477 3.616 3.388 3.398 112,033 -0.09(-2.56%)
Aug 18, 2020 3.378 3.556 3.338 3.487 81,907 +0.09(+2.62%)
Aug 17, 2020 3.636 3.636 3.388 3.398 193,026 -0.24(-6.54%)
Aug 14, 2020 3.675 3.715 3.537 3.636 126,484 -0.14(-3.67%)
Aug 13, 2020 3.745 3.893 3.682 3.774 186,256 +0.02(+0.53%)
Aug 12, 2020 3.715 3.784 3.655 3.755 166,085 +0.11(+2.99%)
Aug 11, 2020 3.586 3.814 3.586 3.646 261,080 +0.10(+2.79%)
Aug 10, 2020 3.418 3.685 3.418 3.546 190,786 +0.13(+3.77%)
Aug 07, 2020 3.725 3.735 3.279 3.418 256,198 -0.31(-8.24%)
Aug 06, 2020 3.497 3.764 3.477 3.725 196,732 +0.25(+7.12%)
Aug 05, 2020 3.467 3.507 3.170 3.477 322,161 +0.16(+4.78%)
Aug 04, 2020 3.269 3.467 3.269 3.319 207,891 +0.05(+1.52%)
Aug 03, 2020 3.101 3.309 3.081 3.269 180,874 +0.19(+6.11%)
Jul 31, 2020 3.249 3.276 3.051 3.081 165,550 -0.24(-7.16%)
Jul 30, 2020 3.170 3.319 3.071 3.319 125,003 +0.08(+2.45%)
Jul 29, 2020 3.111 3.289 3.041 3.239 164,162 +0.17(+5.48%)
Jul 28, 2020 3.081 3.150 2.982 3.071 150,358 +0.00(+0.00%)
Jul 27, 2020 2.972 3.071 2.895 3.071 200,292 +0.08(+2.65%)
Jul 24, 2020 3.091 3.140 2.972 2.992 174,837 -0.09(-2.89%)
Jul 23, 2020 3.190 3.259 3.081 3.081 137,580 -0.15(-4.60%)
Jul 22, 2020 3.190 3.338 3.180 3.229 144,500 -0.02(-0.61%)
Jul 21, 2020 3.101 3.269 3.091 3.249 194,691 +0.19(+6.15%)
Jul 20, 2020 3.200 3.200 3.041 3.061 194,589 -0.17(-5.21%)
Jul 17, 2020 3.041 3.269 3.041 3.229 180,489 +0.10(+3.16%)
Jul 16, 2020 3.160 3.229 3.061 3.130 124,527 -0.06(-1.86%)
Jul 15, 2020 2.982 3.220 2.982 3.190 315,716 +0.30(+10.27%)
Jul 14, 2020 2.932 3.021 2.873 2.893 199,087 +0.01(+0.34%)
Jul 13, 2020 3.220 3.239 2.883 2.883 365,441 -0.34(-10.46%)
Jul 10, 2020 3.210 3.259 3.170 3.220 133,651 +0.02(+0.62%)
Jul 09, 2020 3.239 3.329 3.121 3.200 306,316 -0.07(-2.12%)
Jul 08, 2020 3.180 3.305 3.091 3.269 277,042 +0.02(+0.61%)
Jul 07, 2020 3.190 3.319 3.160 3.249 176,873 +0.03(+0.92%)
Jul 06, 2020 3.170 3.319 3.081 3.220 185,549 +0.10(+3.17%)
Jul 02, 2020 3.457 3.507 3.121 3.121 307,176 -0.25(-7.35%)
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.