Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.808	9.330	8.777	8.808	269,324	-0.05(-0.55%)
Dec 29, 2011	8.796	9.072	8.704	8.857	217,233	+0.09(+1.05%)
Dec 28, 2011	8.820	8.900	8.602	8.765	205,050	-0.05(-0.56%)
Dec 27, 2011	8.599	8.857	8.489	8.814	251,443	+0.12(+1.34%)
Dec 23, 2011	8.790	8.790	8.581	8.698	104,832	+0.07(+0.85%)
Dec 21, 2011	8.458	8.741	8.372	8.624	384,401	+0.07(+0.86%)
Dec 20, 2011	8.605	8.605	8.354	8.550	401,439	+0.21(+2.58%)
Dec 19, 2011	8.845	8.992	8.292	8.335	277,511	-0.47(-5.30%)
Dec 16, 2011	8.433	8.857	8.280	8.802	655,428	+0.42(+5.06%)
Dec 15, 2011	8.704	8.704	8.292	8.378	270,790	-0.12(-1.45%)
Dec 14, 2011	8.237	8.648	8.237	8.501	481,448	+0.20(+2.37%)
Dec 13, 2011	9.042	9.128	8.240	8.304	220,779	-0.66(-7.33%)
Dec 12, 2011	9.306	9.453	8.876	8.962	265,915	-0.50(-5.32%)
Dec 09, 2011	8.900	9.570	8.900	9.465	222,633	+0.61(+6.94%)
Dec 08, 2011	9.932	9.932	8.820	8.851	231,566	-1.14(-11.43%)
Dec 07, 2011	9.994	10.06	9.656	9.994	206,457	-0.06(-0.61%)
Dec 06, 2011	10.30	10.40	9.779	10.06	229,554	-0.33(-3.19%)
Dec 05, 2011	10.15	10.48	10.06	10.39	372,588	+0.45(+4.58%)
Dec 02, 2011	10.11	10.16	9.699	9.932	303,592	+0.01(+0.12%)

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.