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 +0.160 (+3.55%)
Official Closing 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 (%)
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%)
Jul 01, 2020 3.229 3.428 3.190 3.368 259,580 +0.15(+4.62%)
Jun 30, 2020 3.200 3.249 3.140 3.220 130,380 +0.01(+0.31%)
Jun 29, 2020 3.140 3.398 3.081 3.210 282,477 +0.13(+4.18%)
Jun 26, 2020 3.051 3.220 2.831 3.081 685,417 -0.02(-0.64%)
Jun 25, 2020 2.893 3.140 2.837 3.101 345,553 +0.18(+6.10%)
Jun 24, 2020 3.170 3.190 2.903 2.922 427,450 -0.29(-8.95%)
Jun 23, 2020 3.269 3.338 3.121 3.210 404,895 +0.05(+1.57%)
Jun 22, 2020 3.378 3.378 3.079 3.160 517,099 -0.24(-7.00%)
Jun 19, 2020 3.438 3.523 3.309 3.398 760,319 +0.03(+0.88%)
Jun 18, 2020 3.596 3.626 3.358 3.368 432,396 -0.28(-7.61%)
Jun 17, 2020 3.715 3.755 3.566 3.646 342,538 -0.06(-1.60%)
Jun 16, 2020 3.764 3.863 3.554 3.705 268,209 +0.12(+3.32%)
Jun 15, 2020 3.269 3.626 3.170 3.586 252,742 +0.28(+8.38%)
Jun 12, 2020 3.626 3.725 3.239 3.309 393,989 -0.05(-1.47%)
Jun 11, 2020 3.467 3.695 3.299 3.358 351,232 -0.44(-11.49%)
Jun 10, 2020 4.260 4.260 3.784 3.794 331,522 -0.42(-9.88%)
Jun 09, 2020 4.557 4.557 3.953 4.210 445,859 -0.39(-8.40%)
Jun 08, 2020 3.963 4.854 3.963 4.597 812,554 +0.68(+17.47%)
Jun 05, 2020 3.616 3.963 3.586 3.913 709,745 +0.50(+14.49%)
Jun 04, 2020 3.061 3.418 3.061 3.418 401,014 +0.30(+9.52%)
Jun 03, 2020 3.031 3.244 2.982 3.121 432,317 +0.16(+5.35%)
Jun 02, 2020 2.972 3.041 2.937 2.962 204,723 -0.01(-0.33%)
Jun 01, 2020 2.823 3.057 2.823 2.972 282,766 +0.15(+5.26%)
May 29, 2020 3.071 3.095 2.804 2.823 675,828 -0.31(-9.81%)
May 28, 2020 3.269 3.294 3.111 3.130 228,839 -0.11(-3.36%)
May 27, 2020 3.249 3.314 3.101 3.239 308,445 +0.03(+0.93%)
May 26, 2020 3.051 3.250 2.982 3.210 291,224 +0.32(+10.96%)
May 22, 2020 2.962 2.991 2.813 2.893 157,070 -0.07(-2.34%)
May 21, 2020 2.675 2.972 2.625 2.962 274,010 +0.25(+9.12%)
May 20, 2020 2.665 2.784 2.655 2.714 194,277 +0.13(+4.98%)
May 19, 2020 2.695 2.734 2.572 2.586 185,881 -0.11(-4.04%)
May 18, 2020 2.685 2.898 2.675 2.695 328,740 +0.07(+2.64%)
May 15, 2020 2.546 2.695 2.358 2.625 296,879 -0.09(-3.28%)
May 14, 2020 2.546 2.774 2.407 2.714 350,089 +0.13(+4.98%)
May 13, 2020 3.002 3.002 2.576 2.586 417,887 -0.37(-12.42%)
May 12, 2020 3.319 3.319 2.942 2.952 316,611 -0.32(-9.70%)
May 11, 2020 3.309 3.309 3.091 3.269 229,314 -0.07(-2.08%)
May 08, 2020 3.101 3.358 3.031 3.338 271,744 +0.34(+11.22%)
May 07, 2020 3.012 3.319 2.957 3.002 320,124 -0.03(-0.98%)
May 06, 2020 3.447 3.527 3.002 3.031 454,354 -0.10(-3.16%)
May 05, 2020 3.051 3.299 3.051 3.130 217,049 +0.08(+2.60%)
May 04, 2020 3.239 3.388 2.912 3.051 394,422 -0.29(-8.61%)
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.