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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 4.366 4.527 4.328 4.432 440,100 +0.06(+1.30%)
Dec 30, 2019 4.233 4.603 4.176 4.375 1,158,449 +0.19(+4.54%)
Dec 27, 2019 4.223 4.242 4.138 4.186 380,465 -0.04(-0.90%)
Dec 26, 2019 4.223 4.337 4.205 4.223 341,139 +0.00(+0.00%)
Dec 24, 2019 4.138 4.261 4.100 4.223 280,054 +0.10(+2.53%)
Dec 23, 2019 4.129 4.261 4.015 4.119 734,099 +0.01(+0.23%)
Dec 20, 2019 4.005 4.162 3.953 4.110 2,097,669 +0.04(+0.93%)
Dec 19, 2019 4.157 4.186 4.015 4.072 630,461 -0.07(-1.61%)
Dec 18, 2019 4.081 4.176 4.048 4.138 747,958 +0.09(+2.35%)
Dec 17, 2019 4.081 4.148 3.986 4.043 613,696 -0.03(-0.70%)
Dec 16, 2019 4.280 4.309 4.034 4.072 596,067 -0.14(-3.38%)
Dec 13, 2019 4.366 4.432 4.195 4.214 312,295 -0.18(-4.10%)
Dec 12, 2019 4.318 4.404 4.176 4.394 567,799 +0.11(+2.66%)
Dec 11, 2019 4.328 4.328 4.205 4.280 344,680 +0.01(+0.22%)
Dec 10, 2019 4.280 4.318 4.233 4.271 277,884 +0.01(+0.22%)
Dec 09, 2019 4.271 4.328 4.223 4.261 339,716 -0.01(-0.22%)
Dec 06, 2019 4.233 4.337 4.195 4.271 508,797 +0.09(+2.27%)
Dec 05, 2019 4.053 4.223 4.053 4.176 435,957 +0.13(+3.29%)
Dec 04, 2019 4.081 4.309 4.005 4.043 477,225 -0.01(-0.23%)
Dec 03, 2019 3.967 4.110 3.891 4.053 502,457 +0.02(+0.47%)
Dec 02, 2019 4.252 4.328 4.024 4.034 654,403 -0.23(-5.35%)
Nov 29, 2019 4.252 4.385 4.195 4.261 401,327 +0.01(+0.22%)
Nov 27, 2019 4.072 4.261 4.005 4.252 761,246 +0.20(+4.92%)
Nov 26, 2019 4.091 4.233 3.990 4.053 703,833 -0.01(-0.23%)
Nov 25, 2019 3.730 4.157 3.654 4.062 1,287,042 +0.37(+10.03%)
Nov 22, 2019 3.683 3.796 3.597 3.692 604,150 -0.06(-1.52%)
Nov 21, 2019 3.512 3.806 3.445 3.749 1,099,582 +0.24(+6.76%)
Nov 20, 2019 3.559 3.664 3.445 3.512 760,370 -0.09(-2.37%)
Nov 19, 2019 3.692 3.739 3.474 3.597 1,093,075 -0.09(-2.57%)
Nov 18, 2019 3.939 3.962 3.664 3.692 1,031,801 -0.28(-6.94%)
Nov 15, 2019 3.891 4.029 3.882 3.967 762,721 +0.07(+1.70%)
Nov 14, 2019 3.919 4.029 3.873 3.901 912,679 -0.02(-0.47%)
Nov 13, 2019 4.002 4.038 3.892 3.919 707,750 -0.15(-3.60%)
Nov 12, 2019 3.937 4.230 3.882 4.066 896,496 +0.14(+3.50%)
Nov 11, 2019 4.121 4.135 3.841 3.928 733,732 -0.08(-2.05%)
Nov 08, 2019 3.864 4.121 3.837 4.011 1,082,908 +0.15(+3.79%)
Nov 07, 2019 3.947 3.983 3.837 3.864 1,408,862 -0.05(-1.17%)
Nov 06, 2019 4.166 4.185 3.754 3.910 2,289,204 -0.26(-6.15%)
Nov 05, 2019 4.240 4.395 4.121 4.166 1,185,723 -0.06(-1.52%)
Nov 04, 2019 4.304 4.414 4.102 4.230 1,358,466 -0.01(-0.22%)
Nov 01, 2019 4.102 4.285 3.846 4.240 2,515,720 +0.09(+2.21%)
Oct 31, 2019 4.560 4.670 4.102 4.148 3,368,122 -0.29(-6.60%)
Oct 30, 2019 5.668 5.705 4.432 4.441 6,077,885 -5.88(-56.97%)
Oct 29, 2019 9.816 10.36 9.615 10.32 413,220 +0.39(+3.97%)
Oct 28, 2019 9.862 10.04 9.734 9.926 249,409 +0.13(+1.31%)
Oct 25, 2019 9.615 9.844 9.615 9.798 155,184 +0.16(+1.71%)
Oct 24, 2019 9.999 10.02 9.615 9.633 245,952 -0.35(-3.49%)
Oct 23, 2019 9.825 10.04 9.706 9.981 213,363 +0.16(+1.68%)
Oct 22, 2019 9.578 9.834 9.432 9.816 353,275 +0.24(+2.49%)
Oct 21, 2019 9.386 9.633 9.326 9.578 318,276 +0.30(+3.26%)
Oct 18, 2019 9.285 9.322 9.175 9.276 171,238 -0.05(-0.59%)
Oct 17, 2019 9.239 9.381 9.084 9.331 368,949 +0.17(+1.90%)
Oct 16, 2019 8.974 9.294 8.974 9.157 331,078 +0.05(+0.60%)
Oct 15, 2019 8.937 9.395 8.891 9.102 277,277 +0.26(+2.90%)
Oct 14, 2019 9.193 9.272 8.791 8.845 342,930 -0.35(-3.78%)
Oct 11, 2019 9.001 9.363 8.910 9.193 344,005 +0.41(+4.69%)
Oct 10, 2019 8.763 8.930 8.745 8.781 273,265 +0.02(+0.21%)
Oct 09, 2019 8.992 8.992 8.699 8.763 225,862 -0.07(-0.83%)
Oct 08, 2019 8.800 8.882 8.617 8.836 185,695 +0.03(+0.31%)
Oct 07, 2019 8.772 8.864 8.589 8.809 334,457 +0.01(+0.10%)
Oct 04, 2019 8.791 8.845 8.580 8.800 172,985 +0.01(+0.10%)
Oct 03, 2019 8.772 8.845 8.580 8.791 229,032 -0.03(-0.31%)
Oct 02, 2019 9.377 9.418 8.708 8.818 324,796 -0.64(-6.78%)
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.