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 -0.040 (-0.80%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2020 3.167 3.216 3.108 3.187 131,724 +0.01(+0.31%)
Jun 29, 2020 3.108 3.363 3.049 3.177 285,390 +0.13(+4.18%)
Jun 26, 2020 3.020 3.187 2.802 3.049 692,483 -0.02(-0.64%)
Jun 25, 2020 2.863 3.108 2.808 3.069 349,115 +0.18(+6.10%)
Jun 24, 2020 3.138 3.157 2.873 2.893 431,857 -0.28(-8.95%)
Jun 23, 2020 3.236 3.304 3.089 3.177 409,069 +0.05(+1.57%)
Jun 22, 2020 3.344 3.344 3.047 3.128 522,430 -0.24(-7.00%)
Jun 19, 2020 3.402 3.487 3.275 3.363 768,157 +0.03(+0.88%)
Jun 18, 2020 3.559 3.589 3.324 3.334 436,854 -0.27(-7.61%)
Jun 17, 2020 3.677 3.716 3.530 3.608 346,069 -0.06(-1.60%)
Jun 16, 2020 3.726 3.824 3.517 3.667 270,974 +0.12(+3.32%)
Jun 15, 2020 3.236 3.589 3.138 3.550 255,348 +0.27(+8.38%)
Jun 12, 2020 3.589 3.687 3.206 3.275 398,050 -0.05(-1.48%)
Jun 11, 2020 3.432 3.657 3.265 3.324 354,853 -0.43(-11.49%)
Jun 10, 2020 4.216 4.216 3.746 3.755 334,939 -0.41(-9.88%)
Jun 09, 2020 4.510 4.510 3.912 4.167 450,456 -0.38(-8.41%)
Jun 08, 2020 3.922 4.805 3.922 4.550 820,931 +0.68(+17.47%)
Jun 05, 2020 3.579 3.922 3.550 3.873 717,062 +0.49(+14.49%)
Jun 04, 2020 3.030 3.383 3.030 3.383 405,149 +0.29(+9.52%)
Jun 03, 2020 3.000 3.211 2.951 3.089 436,774 +0.16(+5.35%)
Jun 02, 2020 2.942 3.010 2.907 2.932 206,834 -0.01(-0.33%)
Jun 01, 2020 2.795 3.026 2.795 2.942 285,681 +0.15(+5.26%)
May 29, 2020 3.040 3.064 2.775 2.795 682,795 -0.30(-9.81%)
May 28, 2020 3.236 3.260 3.079 3.098 231,198 -0.11(-3.36%)
May 27, 2020 3.216 3.280 3.069 3.206 311,624 +0.03(+0.93%)
May 26, 2020 3.020 3.217 2.951 3.177 294,227 +0.31(+10.96%)
May 22, 2020 2.932 2.961 2.785 2.863 158,689 -0.07(-2.34%)
May 21, 2020 2.647 2.942 2.598 2.932 276,835 +0.25(+9.12%)
May 20, 2020 2.638 2.755 2.628 2.687 196,279 +0.13(+4.98%)
May 19, 2020 2.667 2.706 2.545 2.559 187,797 -0.11(-4.04%)
May 18, 2020 2.657 2.868 2.647 2.667 332,129 +0.07(+2.64%)
May 15, 2020 2.520 2.667 2.334 2.598 299,940 -0.09(-3.28%)
May 14, 2020 2.520 2.745 2.383 2.687 353,698 +0.13(+4.98%)
May 13, 2020 2.971 2.971 2.549 2.559 422,195 -0.36(-12.42%)
May 12, 2020 3.285 3.285 2.912 2.922 319,875 -0.31(-9.70%)
May 11, 2020 3.275 3.275 3.059 3.236 231,678 -0.07(-2.08%)
May 08, 2020 3.069 3.324 3.000 3.304 274,545 +0.33(+11.22%)
May 07, 2020 2.981 3.285 2.927 2.971 323,424 -0.03(-0.98%)
May 06, 2020 3.412 3.491 2.971 3.000 459,038 -0.10(-3.16%)
May 05, 2020 3.020 3.265 3.020 3.098 219,286 +0.08(+2.60%)
May 04, 2020 3.206 3.353 2.883 3.020 398,488 -0.28(-8.61%)
May 01, 2020 3.530 3.629 3.236 3.304 210,702 -0.34(-9.41%)
Apr 30, 2020 3.726 3.804 3.432 3.648 407,586 -0.19(-4.86%)
Apr 29, 2020 3.236 3.853 3.201 3.834 639,063 +0.70(+22.19%)
Apr 28, 2020 3.187 3.265 2.951 3.138 496,852 +0.13(+4.23%)
Apr 27, 2020 2.628 3.020 2.589 3.010 472,739 +0.42(+16.29%)
Apr 24, 2020 2.540 2.608 2.402 2.589 310,444 +0.09(+3.53%)
Apr 23, 2020 2.510 2.638 2.432 2.500 309,908 -0.02(-0.78%)
Apr 22, 2020 2.402 2.520 2.314 2.520 360,216 +0.17(+7.08%)
Apr 21, 2020 2.255 2.432 2.167 2.353 449,393 +0.06(+2.56%)
Apr 20, 2020 2.461 2.500 2.265 2.294 432,031 -0.22(-8.59%)
Apr 17, 2020 2.589 2.804 2.491 2.510 397,744 +0.03(+1.19%)
Apr 16, 2020 2.687 2.696 2.461 2.481 305,132 -0.21(-7.66%)
Apr 15, 2020 2.971 2.971 2.667 2.687 375,643 -0.41(-13.29%)
Apr 14, 2020 3.344 3.451 2.981 3.098 634,835 -0.11(-3.36%)
Apr 13, 2020 2.951 3.206 2.726 3.206 773,471 +0.25(+8.64%)
Apr 09, 2020 2.638 3.069 2.598 2.951 789,676 +0.36(+14.02%)
Apr 08, 2020 2.343 2.628 2.255 2.589 864,228 +0.39(+17.86%)
Apr 07, 2020 2.177 2.364 2.089 2.196 2,267,863 +0.14(+6.67%)
Apr 06, 2020 2.049 2.324 2.010 2.059 695,793 +0.01(+0.48%)
Apr 03, 2020 2.049 2.100 1.961 2.049 736,031 +0.00(+0.00%)
Apr 02, 2020 2.236 2.314 2.017 2.049 521,133 -0.20(-8.73%)
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.