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

Quad Graphics Inc (NY: QUAD )

4.930 -0.070 (-1.40%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 23, 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 (%)
Dec 31, 2012 12.02 12.46 11.93 12.40 284,635 +0.52(+4.40%)
Dec 28, 2012 11.88 12.06 11.76 11.87 195,568 -0.12(-1.01%)
Dec 27, 2012 11.79 12.07 11.51 12.00 168,725 +0.20(+1.70%)
Dec 26, 2012 11.42 11.95 11.42 11.79 187,936 +0.26(+2.27%)
Dec 24, 2012 11.36 11.55 11.36 11.53 95,511 +0.18(+1.55%)
Dec 21, 2012 11.39 11.41 10.76 11.36 867,503 +0.18(+1.63%)
Dec 20, 2012 11.33 11.81 10.96 11.17 690,534 -1.38(-10.99%)
Dec 19, 2012 12.54 12.91 12.32 12.55 648,476 +0.03(+0.24%)
Dec 18, 2012 12.06 12.57 11.99 12.52 450,079 +0.60(+4.99%)
Dec 17, 2012 11.70 11.99 11.66 11.93 430,962 +0.31(+2.67%)
Dec 14, 2012 10.17 12.09 10.17 11.62 1,077,662 +1.46(+14.36%)
Dec 13, 2012 10.10 10.22 10.05 10.16 157,563 +0.04(+0.42%)
Dec 12, 2012 9.940 10.17 9.940 10.12 177,224 +0.20(+2.02%)
Dec 11, 2012 9.734 9.934 9.636 9.916 181,851 +0.26(+2.64%)
Dec 10, 2012 9.460 9.673 9.424 9.661 95,766 +0.19(+2.06%)
Dec 07, 2012 9.618 9.618 9.381 9.466 92,955 -0.08(-0.83%)
Dec 06, 2012 9.454 9.636 9.436 9.545 190,144 -0.03(-0.32%)
Dec 05, 2012 9.667 9.679 9.557 9.576 146,785 -0.02(-0.25%)
Dec 04, 2012 10.25 10.35 9.484 9.600 575,002 -0.25(-2.53%)
Nov 30, 2012 10.00 10.02 9.788 9.849 517,246 -0.13(-1.28%)
Nov 29, 2012 9.728 10.08 9.728 9.977 196,146 +0.21(+2.18%)
Nov 28, 2012 9.466 9.788 9.393 9.764 186,176 +0.22(+2.36%)
Nov 27, 2012 9.460 9.728 9.460 9.539 195,909 +0.05(+0.58%)
Nov 26, 2012 9.411 9.509 9.284 9.484 71,263 +0.02(+0.26%)
Nov 23, 2012 9.484 9.533 9.278 9.460 58,619 +0.10(+1.10%)
Nov 21, 2012 9.399 9.454 9.132 9.357 131,552 +0.03(+0.33%)
Nov 20, 2012 9.630 9.727 9.229 9.326 189,749 -0.31(-3.22%)
Nov 19, 2012 9.490 9.685 9.430 9.636 216,153 +0.30(+3.19%)
Nov 16, 2012 9.496 9.539 9.162 9.338 298,429 -0.24(-2.48%)
Nov 15, 2012 8.858 9.706 8.773 9.576 437,776 +0.73(+8.25%)
Nov 14, 2012 9.180 9.442 8.727 8.846 514,619 -0.52(-5.58%)
Nov 13, 2012 9.503 9.770 9.332 9.369 192,840 -0.20(-2.10%)
Nov 12, 2012 9.734 9.910 9.369 9.569 366,677 -0.09(-0.94%)
Nov 09, 2012 9.721 10.00 9.472 9.661 338,418 -0.13(-1.37%)
Nov 08, 2012 11.40 11.51 9.624 9.794 556,646 -0.79(-7.47%)
Nov 07, 2012 10.99 10.99 10.39 10.58 242,234 -0.58(-5.23%)
Nov 06, 2012 11.13 11.24 11.04 11.17 146,883 +0.16(+1.44%)
Nov 05, 2012 11.26 11.34 10.94 11.01 136,338 -0.27(-2.37%)
Nov 02, 2012 11.12 11.41 11.03 11.28 235,098 +0.19(+1.75%)
Nov 01, 2012 11.13 11.25 10.86 11.08 321,022 -0.06(-0.55%)
Oct 31, 2012 10.87 11.36 10.69 11.14 356,558 +0.25(+2.29%)
Oct 26, 2012 10.94 10.89 10.89 10.89 129,282 -0.05(-0.50%)
Oct 25, 2012 10.97 11.07 10.79 10.95 97,128 +0.01(+0.11%)
Oct 24, 2012 11.06 11.07 10.89 10.94 234,664 -0.09(-0.77%)
Oct 23, 2012 11.13 11.16 10.98 11.02 281,410 -0.43(-3.72%)
Oct 19, 2012 11.48 11.55 11.42 11.45 181,992 -0.12(-1.05%)
Oct 18, 2012 11.17 11.60 11.11 11.57 292,501 -0.19(-1.60%)
Oct 17, 2012 11.70 11.79 11.62 11.76 69,212 +0.05(+0.42%)
Oct 16, 2012 11.88 11.95 11.61 11.71 81,423 -0.13(-1.08%)
Oct 15, 2012 11.72 11.84 11.62 11.84 93,254 +0.16(+1.35%)
Oct 12, 2012 12.00 12.00 11.56 11.68 114,443 -0.36(-2.98%)
Oct 11, 2012 11.70 12.34 11.70 12.04 247,745 +0.51(+4.43%)
Oct 10, 2012 11.48 11.59 11.45 11.53 56,308 +0.03(+0.26%)
Oct 09, 2012 11.48 11.58 11.38 11.50 202,378 +0.05(+0.48%)
Oct 08, 2012 11.19 11.92 11.19 11.44 226,899 +0.19(+1.73%)
Oct 05, 2012 11.17 11.47 11.16 11.25 117,680 +0.13(+1.15%)
Oct 04, 2012 10.69 11.17 10.66 11.12 132,047 +0.49(+4.57%)
Oct 03, 2012 10.43 10.78 10.27 10.63 199,654 +0.24(+2.34%)
Oct 02, 2012 10.34 10.43 10.16 10.39 240,237 +0.12(+1.18%)
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.