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 (%)
Jun 30, 2021 4.001 4.177 3.844 4.069 589,448 +0.14(+3.49%)
Jun 29, 2021 3.952 4.089 3.912 3.932 330,220 -0.03(-0.74%)
Jun 28, 2021 4.148 4.216 3.902 3.961 697,632 -0.21(-4.94%)
Jun 25, 2021 3.628 4.177 3.491 4.167 6,051,523 +0.56(+15.49%)
Jun 24, 2021 3.569 3.638 3.432 3.608 499,176 +0.04(+1.10%)
Jun 23, 2021 3.569 3.648 3.491 3.569 382,577 -0.05(-1.36%)
Jun 22, 2021 3.275 3.618 3.255 3.618 545,031 +0.35(+10.81%)
Jun 21, 2021 3.216 3.275 3.167 3.265 701,946 +0.05(+1.52%)
Jun 18, 2021 3.344 3.373 3.187 3.216 758,431 -0.22(-6.29%)
Jun 17, 2021 3.461 3.461 3.363 3.432 534,933 -0.06(-1.69%)
Jun 16, 2021 3.471 3.500 3.325 3.491 491,738 +0.00(+0.00%)
Jun 15, 2021 3.687 3.726 3.471 3.491 316,220 -0.22(-5.82%)
Jun 14, 2021 3.795 3.819 3.648 3.706 976,106 -0.04(-1.05%)
Jun 11, 2021 3.834 3.893 3.697 3.746 642,643 -0.04(-1.04%)
Jun 10, 2021 3.589 3.922 3.579 3.785 1,080,759 +0.23(+6.34%)
Jun 09, 2021 3.618 3.741 3.559 3.559 485,722 -0.06(-1.63%)
Jun 08, 2021 3.589 3.662 3.520 3.618 380,563 +0.02(+0.54%)
Jun 07, 2021 3.530 3.638 3.530 3.599 290,869 +0.05(+1.38%)
Jun 04, 2021 3.628 3.706 3.535 3.550 359,087 -0.06(-1.63%)
Jun 03, 2021 3.373 3.687 3.344 3.608 425,786 +0.20(+5.75%)
Jun 02, 2021 3.402 3.466 3.368 3.412 345,161 +0.00(+0.00%)
Jun 01, 2021 3.275 3.432 3.226 3.412 307,449 +0.17(+5.14%)
May 28, 2021 3.324 3.324 3.167 3.246 154,612 -0.03(-0.90%)
May 27, 2021 3.246 3.383 3.187 3.275 274,086 +0.09(+2.77%)
May 26, 2021 3.216 3.226 3.143 3.187 207,944 +0.00(+0.00%)
May 25, 2021 3.373 3.393 3.182 3.187 268,751 -0.18(-5.25%)
May 24, 2021 3.373 3.427 3.314 3.363 300,927 +0.01(+0.29%)
May 21, 2021 3.432 3.432 3.265 3.353 204,533 +0.01(+0.29%)
May 20, 2021 3.285 3.432 3.246 3.344 275,420 +0.10(+3.02%)
May 19, 2021 3.373 3.373 3.216 3.246 353,791 -0.18(-5.16%)
May 18, 2021 3.677 3.677 3.412 3.422 597,367 -0.25(-6.68%)
May 17, 2021 3.540 3.706 3.442 3.667 365,029 +0.09(+2.47%)
May 14, 2021 3.216 3.618 3.167 3.579 919,315 +0.38(+11.96%)
May 13, 2021 2.942 3.216 2.942 3.197 300,134 +0.28(+9.76%)
May 12, 2021 2.981 3.049 2.893 2.912 242,154 -0.05(-1.66%)
May 11, 2021 3.059 3.098 2.961 2.961 229,445 -0.19(-5.92%)
May 10, 2021 3.187 3.226 3.020 3.147 254,037 +0.01(+0.31%)
May 07, 2021 3.128 3.177 3.059 3.138 388,615 +0.05(+1.59%)
May 06, 2021 3.481 3.520 3.049 3.089 303,692 -0.43(-12.26%)
May 05, 2021 3.540 3.804 3.246 3.520 471,224 -0.01(-0.28%)
May 04, 2021 3.589 3.667 3.500 3.530 293,698 -0.11(-2.97%)
May 03, 2021 3.559 3.648 3.500 3.638 172,018 +0.11(+3.06%)
Apr 30, 2021 3.638 3.697 3.481 3.530 258,840 -0.20(-5.26%)
Apr 29, 2021 3.804 3.804 3.638 3.726 259,510 -0.05(-1.30%)
Apr 28, 2021 3.687 3.785 3.638 3.775 194,281 +0.07(+1.85%)
Apr 27, 2021 3.726 3.770 3.657 3.706 144,898 -0.04(-1.05%)
Apr 26, 2021 3.755 3.844 3.697 3.746 121,394 +0.01(+0.26%)
Apr 23, 2021 3.746 3.795 3.657 3.736 137,272 +0.02(+0.53%)
Apr 22, 2021 3.785 3.883 3.706 3.716 182,103 -0.06(-1.56%)
Apr 21, 2021 3.667 3.775 3.618 3.775 188,736 +0.09(+2.39%)
Apr 20, 2021 3.755 3.755 3.559 3.687 288,255 -0.07(-1.83%)
Apr 19, 2021 3.667 3.795 3.559 3.755 331,553 +0.05(+1.32%)
Apr 16, 2021 3.795 3.804 3.661 3.706 118,405 -0.04(-1.05%)
Apr 15, 2021 3.863 3.863 3.628 3.746 298,170 -0.04(-1.04%)
Apr 14, 2021 3.755 3.922 3.736 3.785 175,071 +0.02(+0.52%)
Apr 13, 2021 3.746 3.785 3.608 3.765 248,105 -0.03(-0.78%)
Apr 12, 2021 3.736 3.869 3.716 3.795 244,100 +0.07(+1.84%)
Apr 09, 2021 3.687 3.755 3.648 3.726 240,890 +0.02(+0.53%)
Apr 08, 2021 3.687 3.736 3.599 3.706 345,873 +0.03(+0.80%)
Apr 07, 2021 3.736 3.765 3.608 3.677 359,194 -0.08(-2.09%)
Apr 06, 2021 3.579 3.755 3.564 3.755 217,851 +0.17(+4.64%)
Apr 05, 2021 3.765 3.765 3.442 3.589 363,042 -0.14(-3.68%)
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.