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 (%)
May 31, 2019 7.615 7.624 7.427 7.499 506,619 -0.21(-2.67%)
May 30, 2019 7.866 8.001 7.687 7.705 373,370 -0.13(-1.71%)
May 29, 2019 7.875 7.875 7.669 7.839 555,396 -0.04(-0.46%)
May 28, 2019 8.314 8.314 7.866 7.875 388,664 -0.43(-5.18%)
May 24, 2019 8.422 8.422 8.162 8.305 284,394 -0.02(-0.22%)
May 23, 2019 8.646 8.646 8.243 8.323 613,315 -0.41(-4.72%)
May 22, 2019 9.004 9.027 8.717 8.735 491,499 -0.26(-2.89%)
May 21, 2019 8.959 9.013 8.807 8.995 376,319 +0.12(+1.31%)
May 20, 2019 8.834 8.941 8.628 8.879 403,214 -0.06(-0.70%)
May 17, 2019 9.228 9.228 8.735 8.941 865,461 -0.37(-3.95%)
May 16, 2019 9.396 9.500 9.257 9.309 565,173 -0.09(-0.93%)
May 15, 2019 9.135 9.422 9.041 9.396 650,189 +0.19(+2.08%)
May 14, 2019 9.048 9.291 8.895 9.204 625,065 +0.16(+1.73%)
May 13, 2019 9.291 9.291 8.995 9.048 426,713 -0.44(-4.68%)
May 10, 2019 9.579 9.605 9.396 9.492 293,410 -0.09(-0.91%)
May 09, 2019 9.448 9.675 9.226 9.579 360,830 +0.13(+1.38%)
May 08, 2019 9.544 9.640 9.309 9.448 556,467 -0.10(-1.00%)
May 07, 2019 9.675 9.831 9.474 9.544 775,074 -0.21(-2.14%)
May 06, 2019 9.587 9.849 9.483 9.753 931,601 +0.04(+0.45%)
May 03, 2019 9.291 9.805 9.287 9.709 537,899 +0.46(+4.99%)
May 02, 2019 9.587 9.614 8.865 9.248 1,073,182 -0.35(-3.63%)
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.