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

Quad Graphics Inc (NY: QUAD )

4.940 -0.060 (-1.20%)
Streaming Delayed Price Updated: 3:01 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 (%)
Jul 31, 2020 3.216 3.243 3.020 3.049 167,256 -0.24(-7.16%)
Jul 30, 2020 3.138 3.285 3.040 3.285 126,292 +0.08(+2.45%)
Jul 29, 2020 3.079 3.255 3.010 3.206 165,854 +0.17(+5.48%)
Jul 28, 2020 3.049 3.118 2.951 3.040 151,908 +0.00(+0.00%)
Jul 27, 2020 2.942 3.040 2.866 3.040 202,357 +0.08(+2.65%)
Jul 24, 2020 3.059 3.108 2.942 2.961 176,639 -0.09(-2.89%)
Jul 23, 2020 3.157 3.226 3.049 3.049 138,998 -0.15(-4.60%)
Jul 22, 2020 3.157 3.304 3.147 3.197 145,989 -0.02(-0.61%)
Jul 21, 2020 3.069 3.236 3.059 3.216 196,699 +0.19(+6.15%)
Jul 20, 2020 3.167 3.167 3.010 3.030 196,595 -0.17(-5.21%)
Jul 17, 2020 3.010 3.236 3.010 3.197 182,350 +0.10(+3.16%)
Jul 16, 2020 3.128 3.197 3.030 3.098 125,811 -0.06(-1.86%)
Jul 15, 2020 2.951 3.187 2.951 3.157 318,970 +0.29(+10.27%)
Jul 14, 2020 2.902 2.991 2.844 2.863 201,139 +0.01(+0.34%)
Jul 13, 2020 3.187 3.206 2.853 2.853 369,209 -0.33(-10.46%)
Jul 10, 2020 3.177 3.226 3.138 3.187 135,029 +0.02(+0.62%)
Jul 09, 2020 3.206 3.295 3.089 3.167 309,474 -0.07(-2.12%)
Jul 08, 2020 3.147 3.271 3.059 3.236 279,898 +0.02(+0.61%)
Jul 07, 2020 3.157 3.285 3.128 3.216 178,696 +0.03(+0.92%)
Jul 06, 2020 3.138 3.285 3.049 3.187 187,462 +0.10(+3.17%)
Jul 02, 2020 3.422 3.471 3.089 3.089 310,342 -0.25(-7.35%)
Jul 01, 2020 3.197 3.393 3.157 3.334 262,256 +0.15(+4.62%)
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%)
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.