Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad Graphics Inc (NY: QUAD )

4.600 -0.060 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 31, 2012 7.569 7.758 7.393 7.685 470,153 +0.11(+1.44%)
May 30, 2012 7.715 7.825 7.478 7.575 281,301 -0.26(-3.26%)
May 29, 2012 7.709 7.989 7.636 7.831 266,822 +0.21(+2.71%)
May 25, 2012 7.454 7.776 7.454 7.624 376,079 +0.15(+1.95%)
May 24, 2012 7.752 7.752 7.417 7.478 300,246 -0.27(-3.53%)
May 23, 2012 7.490 7.825 7.302 7.752 315,263 +0.16(+2.08%)
May 22, 2012 7.825 7.916 7.539 7.594 368,580 -0.22(-2.80%)
May 21, 2012 7.855 8.018 7.752 7.812 172,842 +0.02(+0.23%)
May 18, 2012 7.697 8.043 7.697 7.794 275,661 +0.06(+0.79%)
May 17, 2012 8.287 8.287 7.686 7.733 238,084 -0.43(-5.29%)
May 16, 2012 8.122 8.615 8.031 8.165 397,909 +0.11(+1.36%)
May 15, 2012 7.837 8.153 7.837 8.056 270,327 +0.26(+3.35%)
May 14, 2012 7.788 7.879 7.551 7.794 448,313 -0.06(-0.77%)
May 11, 2012 8.110 8.110 7.606 7.855 504,294 -0.19(-2.42%)
May 10, 2012 8.499 9.211 7.964 8.050 2,621,444 +0.57(+7.55%)
May 09, 2012 7.496 7.521 7.283 7.484 334,883 -0.14(-1.83%)
May 08, 2012 7.466 7.685 7.423 7.624 377,276 +0.13(+1.79%)
May 07, 2012 7.417 7.539 7.417 7.490 290,067 +0.04(+0.57%)
May 04, 2012 7.490 7.563 7.369 7.448 242,308 -0.13(-1.76%)
May 03, 2012 7.904 7.904 7.539 7.581 304,136 -0.35(-4.44%)
May 02, 2012 8.214 8.238 7.867 7.934 278,393 -0.38(-4.61%)
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.