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

Quad Graphics Inc (NY: QUAD )

4.920 -0.080 (-1.60%)
Streaming Delayed Price Updated: 2:30 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 (%)
Feb 29, 2016 8.685 9.084 8.628 9.005 619,294 +0.33(+3.77%)
Feb 26, 2016 8.301 8.692 8.301 8.678 660,766 +0.40(+4.81%)
Feb 25, 2016 8.237 8.451 8.109 8.280 588,071 +0.13(+1.57%)
Feb 24, 2016 7.711 8.187 7.515 8.152 580,087 +0.43(+5.52%)
Feb 23, 2016 7.946 8.251 7.561 7.725 552,954 +0.11(+1.50%)
Feb 22, 2016 7.497 7.704 7.497 7.611 315,084 +0.18(+2.39%)
Feb 19, 2016 7.561 7.661 7.405 7.433 313,509 -0.15(-1.97%)
Feb 18, 2016 7.647 7.675 7.454 7.583 501,475 -0.05(-0.65%)
Feb 17, 2016 7.469 7.782 7.409 7.633 524,586 +0.33(+4.48%)
Feb 16, 2016 7.199 7.320 6.829 7.305 416,783 +0.18(+2.60%)
Feb 12, 2016 6.999 7.120 7.120 7.120 359,467 +0.12(+1.73%)
Feb 11, 2016 6.772 7.064 6.758 6.999 460,496 +0.05(+0.72%)
Feb 10, 2016 6.871 7.135 6.822 6.950 366,814 +0.13(+1.88%)
Feb 09, 2016 6.722 6.964 6.672 6.822 562,936 +0.00(+0.00%)
Feb 08, 2016 6.935 7.039 6.679 6.822 534,545 -0.23(-3.23%)
Feb 05, 2016 7.113 7.234 7.042 7.049 367,396 -0.08(-1.10%)
Feb 04, 2016 6.950 7.341 6.950 7.128 663,177 +0.18(+2.66%)
Feb 03, 2016 6.999 7.014 6.765 6.943 307,016 -0.01(-0.10%)
Feb 02, 2016 6.992 7.028 6.758 6.950 362,945 -0.13(-1.81%)
Feb 01, 2016 7.106 7.174 6.886 7.078 398,045 -0.09(-1.29%)
Jan 29, 2016 6.943 7.369 6.925 7.170 462,278 +0.23(+3.38%)
Jan 28, 2016 6.743 7.003 6.679 6.935 567,597 +0.21(+3.17%)
Jan 27, 2016 6.608 6.864 6.473 6.722 969,309 +0.11(+1.72%)
Jan 26, 2016 6.089 6.633 6.089 6.608 639,234 +0.55(+9.04%)
Jan 25, 2016 5.940 6.096 5.826 6.061 559,127 +0.11(+1.79%)
Jan 22, 2016 6.004 6.199 5.897 5.954 895,880 +0.06(+0.96%)
Jan 21, 2016 5.783 6.025 5.748 5.897 908,835 +0.11(+1.97%)
Jan 20, 2016 5.548 5.854 5.435 5.783 1,465,119 +0.15(+2.65%)
Jan 19, 2016 5.655 5.833 5.555 5.634 824,351 +0.00(+0.00%)
Jan 15, 2016 5.420 5.634 5.634 5.634 932,618 +0.05(+0.89%)
Jan 14, 2016 5.691 5.790 5.570 5.584 760,232 -0.07(-1.26%)
Jan 13, 2016 5.940 6.068 5.634 5.655 594,345 -0.28(-4.79%)
Jan 12, 2016 6.046 6.110 5.847 5.940 451,052 -0.07(-1.18%)
Jan 11, 2016 6.089 6.224 5.970 6.011 563,825 -0.04(-0.71%)
Jan 08, 2016 6.587 6.651 5.911 6.053 1,080,814 -0.55(-8.40%)
Jan 07, 2016 6.359 6.978 6.359 6.608 880,984 +0.29(+4.62%)
Jan 06, 2016 6.466 6.466 6.317 6.317 404,719 -0.23(-3.48%)
Jan 05, 2016 6.423 6.566 6.231 6.544 631,754 +0.16(+2.45%)
Jan 04, 2016 6.466 6.530 6.331 6.388 441,481 -0.23(-3.44%)
Dec 31, 2015 6.715 6.615 6.615 6.615 283,553 -0.16(-2.31%)
Dec 30, 2015 6.722 6.829 6.608 6.772 197,364 -0.02(-0.31%)
Dec 29, 2015 6.644 6.793 6.644 6.793 227,362 +0.16(+2.36%)
Dec 28, 2015 6.722 6.751 6.530 6.637 225,003 -0.16(-2.41%)
Dec 24, 2015 6.964 6.800 6.800 6.800 93,908 -0.14(-1.95%)
Dec 23, 2015 6.850 7.028 6.850 6.935 157,808 +0.16(+2.31%)
Dec 22, 2015 6.879 6.943 6.743 6.779 313,407 -0.06(-0.83%)
Dec 21, 2015 6.615 6.836 6.514 6.836 329,846 +0.23(+3.44%)
Dec 18, 2015 6.800 6.900 6.537 6.608 972,784 -0.23(-3.43%)
Dec 17, 2015 7.007 7.035 6.836 6.843 416,625 -0.19(-2.73%)
Dec 16, 2015 6.857 7.092 6.836 7.035 508,090 +0.25(+3.67%)
Dec 15, 2015 6.374 6.886 6.352 6.786 570,928 +0.48(+7.55%)
Dec 14, 2015 6.558 6.622 6.260 6.309 596,145 -0.24(-3.69%)
Dec 11, 2015 6.672 6.672 6.366 6.551 621,357 -0.22(-3.26%)
Dec 10, 2015 6.331 6.779 6.331 6.772 538,034 +0.48(+7.57%)
Dec 09, 2015 6.210 6.359 6.196 6.295 414,024 +0.09(+1.37%)
Dec 08, 2015 6.189 6.242 6.004 6.210 537,515 -0.06(-0.91%)
Dec 07, 2015 6.523 6.544 6.203 6.267 623,267 -0.31(-4.76%)
Dec 04, 2015 6.829 6.836 6.537 6.580 784,159 -0.26(-3.75%)
Dec 03, 2015 6.786 6.935 6.743 6.836 520,392 +0.00(+0.00%)
Dec 02, 2015 6.960 6.995 6.691 6.836 647,199 -0.14(-2.08%)
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.