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 (%)
Jul 31, 2019 8.788 10.22 8.159 10.03 2,995,149 +2.39(+31.21%)
Jul 30, 2019 7.414 7.644 7.352 7.644 818,987 +0.13(+1.77%)
Jul 29, 2019 7.352 7.520 7.288 7.511 667,836 +0.16(+2.17%)
Jul 26, 2019 7.343 7.414 7.192 7.352 822,624 +0.16(+2.22%)
Jul 25, 2019 7.387 7.635 7.183 7.192 848,738 -0.15(-2.05%)
Jul 24, 2019 7.272 7.369 6.908 7.343 1,177,995 +0.08(+1.10%)
Jul 23, 2019 6.589 7.857 6.482 7.263 3,293,028 +0.52(+7.76%)
Jul 22, 2019 6.695 6.855 6.669 6.740 374,533 +0.05(+0.80%)
Jul 19, 2019 6.722 6.802 6.642 6.686 492,108 -0.04(-0.66%)
Jul 18, 2019 6.873 6.890 6.633 6.731 434,350 -0.20(-2.94%)
Jul 17, 2019 7.165 7.236 6.899 6.935 381,037 -0.26(-3.58%)
Jul 16, 2019 7.192 7.378 7.139 7.192 386,263 -0.01(-0.12%)
Jul 15, 2019 7.219 7.387 7.006 7.201 268,325 -0.01(-0.12%)
Jul 12, 2019 6.890 7.334 6.890 7.210 502,821 +0.35(+5.17%)
Jul 11, 2019 7.023 7.121 6.819 6.855 810,845 -0.11(-1.53%)
Jul 10, 2019 6.793 6.970 6.775 6.961 523,741 +0.23(+3.43%)
Jul 09, 2019 6.952 6.970 6.713 6.731 507,174 -0.26(-3.68%)
Jul 08, 2019 6.819 7.121 6.819 6.988 541,251 +0.13(+1.94%)
Jul 05, 2019 6.651 6.882 6.527 6.855 375,509 +0.24(+3.62%)
Jul 03, 2019 6.686 6.749 6.562 6.615 294,769 -0.07(-1.06%)
Jul 02, 2019 6.882 6.882 6.545 6.686 645,609 -0.20(-2.96%)
Jul 01, 2019 7.174 7.325 6.855 6.890 571,837 -0.12(-1.77%)
Jun 28, 2019 7.094 7.134 6.944 7.015 602,957 -0.09(-1.25%)
Jun 27, 2019 6.731 7.103 6.651 7.103 864,912 +0.37(+5.53%)
Jun 26, 2019 6.908 6.908 6.403 6.731 1,224,450 +0.03(+0.40%)
Jun 25, 2019 7.112 7.112 6.669 6.704 1,146,451 -0.33(-4.67%)
Jun 24, 2019 7.999 8.003 7.015 7.032 1,704,752 -1.06(-13.05%)
Jun 21, 2019 8.637 8.779 7.751 8.088 2,398,860 -0.55(-6.37%)
Jun 20, 2019 8.708 8.819 8.575 8.637 823,819 +0.06(+0.72%)
Jun 19, 2019 8.425 8.602 8.229 8.575 865,894 +0.17(+2.00%)
Jun 18, 2019 8.300 8.566 8.292 8.407 157,304 +0.14(+1.72%)
Jun 17, 2019 8.221 8.274 8.026 8.265 295,408 +0.03(+0.32%)
Jun 14, 2019 8.274 8.345 8.176 8.238 194,520 -0.08(-0.96%)
Jun 13, 2019 8.221 8.354 8.185 8.318 324,442 +0.11(+1.30%)
Jun 12, 2019 8.354 8.354 8.150 8.212 198,784 -0.15(-1.80%)
Jun 11, 2019 8.309 8.549 8.292 8.362 294,050 +0.16(+1.95%)
Jun 10, 2019 8.079 8.451 8.079 8.203 324,427 +0.20(+2.44%)
Jun 07, 2019 7.910 8.141 7.832 8.008 297,249 +0.16(+2.03%)
Jun 06, 2019 7.981 8.026 7.751 7.848 366,534 -0.12(-1.45%)
Jun 05, 2019 8.123 8.220 7.883 7.963 607,719 -0.12(-1.54%)
Jun 04, 2019 7.715 8.105 7.715 8.088 357,397 +0.48(+6.29%)
Jun 03, 2019 7.440 7.680 7.352 7.609 518,684 +0.19(+2.51%)
May 31, 2019 7.538 7.547 7.352 7.422 511,842 -0.20(-2.67%)
May 30, 2019 7.786 7.919 7.609 7.626 377,219 -0.13(-1.71%)
May 29, 2019 7.795 7.795 7.591 7.759 561,122 -0.04(-0.46%)
May 28, 2019 8.229 8.229 7.786 7.795 392,670 -0.43(-5.18%)
May 24, 2019 8.336 8.336 8.079 8.221 287,326 -0.02(-0.22%)
May 23, 2019 8.558 8.558 8.159 8.238 619,638 -0.41(-4.72%)
May 22, 2019 8.912 8.934 8.629 8.646 496,566 -0.26(-2.89%)
May 21, 2019 8.868 8.921 8.717 8.903 380,199 +0.12(+1.31%)
May 20, 2019 8.744 8.850 8.540 8.788 407,370 -0.06(-0.70%)
May 17, 2019 9.134 9.134 8.646 8.850 874,383 -0.36(-3.95%)
May 16, 2019 9.300 9.403 9.162 9.214 570,999 -0.09(-0.93%)
May 15, 2019 9.041 9.326 8.948 9.300 656,892 +0.19(+2.08%)
May 14, 2019 8.955 9.197 8.804 9.110 631,509 +0.16(+1.73%)
May 13, 2019 9.197 9.197 8.904 8.955 431,112 -0.44(-4.68%)
May 10, 2019 9.481 9.507 9.300 9.395 296,434 -0.09(-0.91%)
May 09, 2019 9.352 9.576 9.132 9.481 364,549 +0.13(+1.38%)
May 08, 2019 9.447 9.541 9.214 9.352 562,204 -0.09(-1.00%)
May 07, 2019 9.576 9.731 9.378 9.447 783,064 -0.21(-2.14%)
May 06, 2019 9.490 9.748 9.386 9.653 941,205 +0.04(+0.45%)
May 03, 2019 9.197 9.705 9.192 9.610 543,444 +0.46(+4.99%)
May 02, 2019 9.490 9.515 8.774 9.153 1,084,246 -0.34(-3.63%)
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.