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 (%)
Sep 30, 2015 8.402 8.533 8.278 8.347 506,695 -0.01(-0.16%)
Sep 29, 2015 8.547 8.560 8.353 8.360 199,280 -0.21(-2.49%)
Sep 28, 2015 8.802 8.864 8.491 8.574 225,260 -0.26(-2.89%)
Sep 25, 2015 8.967 9.043 8.788 8.829 296,631 -0.12(-1.31%)
Sep 24, 2015 8.857 8.960 8.747 8.947 180,577 +0.02(+0.23%)
Sep 23, 2015 9.092 9.112 8.767 8.926 265,105 -0.10(-1.07%)
Sep 22, 2015 9.319 9.333 8.967 9.023 326,432 -0.38(-4.04%)
Sep 21, 2015 9.512 9.623 9.347 9.402 240,147 -0.07(-0.73%)
Sep 18, 2015 9.505 9.602 9.326 9.471 620,461 -0.20(-2.07%)
Sep 17, 2015 9.574 9.850 9.561 9.671 184,032 +0.08(+0.79%)
Sep 16, 2015 9.623 9.761 9.561 9.595 316,912 +0.01(+0.07%)
Sep 15, 2015 9.567 9.754 9.505 9.588 239,330 -0.01(-0.07%)
Sep 14, 2015 9.726 9.726 9.519 9.595 295,514 -0.12(-1.28%)
Sep 11, 2015 9.699 9.857 9.588 9.719 293,108 -0.01(-0.07%)
Sep 10, 2015 9.774 9.816 9.485 9.726 371,152 -0.07(-0.70%)
Sep 09, 2015 9.802 9.926 9.747 9.795 448,442 +0.04(+0.42%)
Sep 08, 2015 9.602 9.816 9.561 9.754 516,819 +0.28(+2.91%)
Sep 04, 2015 9.402 9.478 9.478 9.478 381,271 -0.06(-0.58%)
Sep 03, 2015 9.161 9.554 9.133 9.533 385,796 +0.39(+4.22%)
Sep 02, 2015 9.512 9.512 9.085 9.147 361,387 -0.19(-2.07%)
Sep 01, 2015 9.590 9.681 9.225 9.340 390,860 -0.40(-4.16%)
Aug 31, 2015 9.515 9.758 9.461 9.745 245,210 +0.16(+1.69%)
Aug 28, 2015 9.576 9.590 9.198 9.583 401,526 +0.00(+0.00%)
Aug 27, 2015 9.610 9.630 9.414 9.583 253,451 +0.07(+0.71%)
Aug 26, 2015 9.576 9.617 9.259 9.515 245,987 +0.13(+1.37%)
Aug 25, 2015 9.988 10.02 9.347 9.387 431,867 -0.31(-3.20%)
Aug 24, 2015 9.583 10.03 9.387 9.698 308,170 -0.40(-3.94%)
Aug 21, 2015 9.961 10.30 9.954 10.10 355,101 -0.04(-0.40%)
Aug 20, 2015 10.04 10.25 10.04 10.14 325,596 -0.02(-0.20%)
Aug 19, 2015 10.18 10.28 10.06 10.16 213,453 -0.13(-1.31%)
Aug 18, 2015 10.37 10.45 10.24 10.29 260,627 -0.16(-1.55%)
Aug 17, 2015 10.35 10.70 10.22 10.45 245,315 +0.02(+0.19%)
Aug 14, 2015 10.14 10.43 10.13 10.43 244,446 +0.26(+2.52%)
Aug 13, 2015 10.31 10.39 10.10 10.18 388,132 -0.15(-1.44%)
Aug 12, 2015 10.22 10.36 10.12 10.33 246,418 +0.00(+0.00%)
Aug 11, 2015 10.20 10.36 10.14 10.33 270,354 +0.05(+0.46%)
Aug 10, 2015 10.20 10.38 10.12 10.28 491,080 +0.11(+1.06%)
Aug 07, 2015 10.53 10.53 10.06 10.17 700,241 -0.43(-4.07%)
Aug 06, 2015 10.00 10.63 10.00 10.60 387,246 +0.35(+3.42%)
Aug 05, 2015 11.07 11.08 9.839 10.25 1,171,236 -1.01(-8.99%)
Aug 04, 2015 10.91 11.44 10.89 11.26 760,498 +0.40(+3.66%)
Aug 03, 2015 11.08 11.12 10.70 10.87 181,754 -0.24(-2.13%)
Jul 31, 2015 10.86 11.18 10.86 11.10 258,387 +0.24(+2.24%)
Jul 30, 2015 10.85 10.90 10.68 10.86 266,623 -0.01(-0.12%)
Jul 29, 2015 10.70 10.95 10.60 10.87 367,041 +0.16(+1.51%)
Jul 28, 2015 10.77 10.89 10.61 10.71 281,297 -0.04(-0.38%)
Jul 27, 2015 10.72 10.81 10.64 10.75 187,112 -0.05(-0.44%)
Jul 24, 2015 11.06 11.09 10.73 10.80 326,382 -0.32(-2.91%)
Jul 23, 2015 11.31 11.33 11.02 11.12 248,777 -0.18(-1.55%)
Jul 22, 2015 11.20 11.35 11.10 11.30 243,056 +0.08(+0.72%)
Jul 21, 2015 11.48 11.61 11.16 11.22 207,164 -0.24(-2.06%)
Jul 20, 2015 11.53 11.53 11.39 11.45 233,092 -0.10(-0.88%)
Jul 17, 2015 11.59 11.62 11.49 11.55 229,863 -0.05(-0.41%)
Jul 16, 2015 11.68 11.82 11.60 11.60 285,261 -0.05(-0.41%)
Jul 15, 2015 11.61 11.65 11.49 11.65 406,965 +0.02(+0.17%)
Jul 14, 2015 11.48 11.65 11.40 11.63 322,692 +0.15(+1.29%)
Jul 13, 2015 12.15 12.28 11.42 11.48 477,415 -0.60(-4.97%)
Jul 10, 2015 11.64 12.14 11.64 12.08 387,619 +0.54(+4.68%)
Jul 09, 2015 11.78 11.78 11.40 11.54 339,493 -0.08(-0.70%)
Jul 08, 2015 11.78 11.88 11.57 11.62 265,661 -0.23(-1.94%)
Jul 07, 2015 11.82 11.89 11.65 11.85 326,017 +0.03(+0.23%)
Jul 06, 2015 11.97 12.08 11.76 11.82 235,735 -0.23(-1.90%)
Jul 02, 2015 12.18 12.05 12.05 12.05 284,510 -0.13(-1.05%)
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.