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

Quad Graphics Inc (NY: QUAD )

4.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 29, 2012 8.906 10.17 8.710 9.195 1,636,987 +1.17(+14.54%)
Feb 28, 2012 8.237 8.237 7.991 8.028 250,482 -0.20(-2.46%)
Feb 27, 2012 8.028 8.249 7.991 8.231 153,810 +0.12(+1.44%)
Feb 24, 2012 8.157 8.317 8.004 8.114 372,539 -0.05(-0.60%)
Feb 23, 2012 8.047 8.219 7.986 8.163 301,554 +0.17(+2.15%)
Feb 22, 2012 8.427 8.590 7.985 7.991 279,795 -0.45(-5.31%)
Feb 21, 2012 8.513 8.679 8.397 8.440 269,324 -0.02(-0.29%)
Feb 17, 2012 8.624 8.691 8.446 8.464 181,045 -0.12(-1.36%)
Feb 16, 2012 8.341 8.753 8.231 8.581 356,380 +0.24(+2.87%)
Feb 15, 2012 8.673 8.765 8.286 8.341 332,013 -0.26(-3.00%)
Feb 14, 2012 9.177 9.177 8.526 8.599 411,290 -0.60(-6.54%)
Feb 13, 2012 9.214 9.318 9.158 9.201 449,402 +0.09(+1.01%)
Feb 10, 2012 9.330 9.330 8.968 9.109 575,194 -0.12(-1.33%)
Feb 09, 2012 8.550 9.275 8.538 9.232 596,922 +0.71(+8.29%)
Feb 08, 2012 8.384 8.784 8.378 8.526 421,779 +0.15(+1.76%)
Feb 07, 2012 8.139 8.519 7.967 8.378 391,488 +0.25(+3.10%)
Feb 06, 2012 7.684 8.188 7.641 8.126 555,885 +0.41(+5.33%)
Feb 03, 2012 7.494 7.789 7.438 7.715 637,792 +0.35(+4.75%)
Feb 02, 2012 7.334 7.438 7.242 7.365 433,447 +0.06(+0.76%)
Feb 01, 2012 7.303 7.438 7.205 7.309 483,330 +0.09(+1.28%)
Jan 31, 2012 7.309 7.371 7.131 7.217 580,947 -0.02(-0.25%)
Jan 30, 2012 7.199 7.420 6.910 7.236 709,339 -0.01(-0.17%)
Jan 27, 2012 7.690 7.739 7.107 7.248 898,992 -0.49(-6.27%)
Jan 26, 2012 8.010 8.083 7.617 7.733 310,752 -0.23(-2.85%)
Jan 25, 2012 7.832 8.028 7.832 7.961 222,536 +0.10(+1.25%)
Jan 24, 2012 7.954 7.997 7.832 7.862 409,919 -0.17(-2.14%)
Jan 23, 2012 8.157 8.200 8.034 8.034 228,173 -0.15(-1.80%)
Jan 20, 2012 8.157 8.280 8.108 8.182 199,082 +0.01(+0.08%)
Jan 19, 2012 8.298 8.347 8.120 8.175 237,269 -0.04(-0.52%)
Jan 18, 2012 8.047 8.335 8.047 8.219 467,089 +0.18(+2.22%)
Jan 17, 2012 9.042 9.042 7.985 8.040 779,765 -0.90(-10.03%)
Jan 13, 2012 8.956 9.072 8.679 8.937 185,524 -0.21(-2.35%)
Jan 12, 2012 9.103 9.183 8.753 9.152 689,607 +0.12(+1.29%)
Jan 11, 2012 9.275 9.435 8.999 9.035 474,524 -0.29(-3.16%)
Jan 10, 2012 8.906 9.367 8.851 9.330 614,607 +0.55(+6.22%)
Jan 09, 2012 9.042 9.042 8.704 8.784 189,672 -0.18(-2.05%)
Jan 06, 2012 9.091 9.232 8.943 8.968 221,301 -0.10(-1.08%)
Jan 05, 2012 9.355 9.355 9.023 9.066 144,400 -0.34(-3.66%)
Jan 04, 2012 10.13 10.13 9.312 9.410 398,617 +0.60(+6.83%)
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.