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, 2020 3.020 3.040 2.932 2.971 174,839 -0.06(-1.94%)
Sep 29, 2020 3.108 3.108 2.981 3.030 42,790 -0.08(-2.52%)
Sep 28, 2020 2.922 3.147 2.922 3.108 138,545 +0.19(+6.38%)
Sep 25, 2020 2.942 2.971 2.873 2.922 140,026 +0.00(+0.00%)
Sep 24, 2020 3.059 3.059 2.853 2.922 251,112 -0.10(-3.25%)
Sep 23, 2020 3.079 3.118 2.893 3.020 254,866 -0.02(-0.65%)
Sep 22, 2020 3.138 3.147 3.040 3.040 121,709 -0.09(-2.82%)
Sep 21, 2020 3.334 3.334 3.089 3.128 111,574 -0.31(-9.12%)
Sep 18, 2020 3.187 3.442 3.147 3.442 375,205 +0.29(+9.35%)
Sep 17, 2020 3.089 3.246 3.069 3.147 92,064 +0.07(+2.23%)
Sep 16, 2020 3.118 3.304 3.069 3.079 163,784 -0.01(-0.32%)
Sep 15, 2020 3.187 3.244 3.079 3.089 77,315 -0.06(-1.87%)
Sep 14, 2020 3.128 3.187 3.069 3.147 89,307 +0.06(+1.91%)
Sep 11, 2020 3.197 3.197 3.049 3.089 62,721 -0.11(-3.37%)
Sep 10, 2020 3.040 3.255 3.040 3.197 98,909 +0.17(+5.50%)
Sep 09, 2020 3.187 3.226 2.991 3.030 223,625 -0.15(-4.63%)
Sep 08, 2020 3.393 3.393 3.167 3.177 128,744 -0.18(-5.26%)
Sep 04, 2020 3.353 3.402 3.275 3.353 111,368 +0.02(+0.59%)
Sep 03, 2020 3.422 3.491 3.275 3.334 143,588 -0.07(-2.02%)
Sep 02, 2020 3.432 3.432 3.373 3.402 55,032 +0.00(+0.00%)
Sep 01, 2020 3.402 3.461 3.344 3.402 122,349 -0.02(-0.57%)
Aug 31, 2020 3.540 3.545 3.353 3.422 159,482 -0.15(-4.12%)
Aug 28, 2020 3.530 3.569 3.432 3.569 89,237 +0.09(+2.53%)
Aug 27, 2020 3.442 3.638 3.422 3.481 148,238 +0.01(+0.28%)
Aug 26, 2020 3.422 3.608 3.393 3.471 126,025 +0.05(+1.43%)
Aug 25, 2020 3.432 3.432 3.324 3.422 64,359 +0.03(+0.87%)
Aug 24, 2020 3.373 3.442 3.255 3.393 86,237 +0.02(+0.58%)
Aug 21, 2020 3.402 3.407 3.295 3.373 137,170 -0.07(-1.99%)
Aug 20, 2020 3.314 3.565 3.304 3.442 120,326 +0.08(+2.33%)
Aug 19, 2020 3.442 3.579 3.353 3.363 113,187 -0.09(-2.56%)
Aug 18, 2020 3.344 3.520 3.304 3.451 82,752 +0.09(+2.62%)
Aug 17, 2020 3.599 3.599 3.353 3.363 195,016 -0.24(-6.54%)
Aug 14, 2020 3.638 3.677 3.500 3.599 127,788 -0.14(-3.67%)
Aug 13, 2020 3.706 3.853 3.645 3.736 188,177 +0.02(+0.53%)
Aug 12, 2020 3.677 3.746 3.618 3.716 167,797 +0.11(+2.99%)
Aug 11, 2020 3.550 3.775 3.550 3.608 263,772 +0.10(+2.79%)
Aug 10, 2020 3.383 3.648 3.383 3.510 192,753 +0.13(+3.77%)
Aug 07, 2020 3.687 3.697 3.246 3.383 258,840 -0.30(-8.24%)
Aug 06, 2020 3.461 3.726 3.442 3.687 198,760 +0.25(+7.12%)
Aug 05, 2020 3.432 3.471 3.138 3.442 325,482 +0.16(+4.78%)
Aug 04, 2020 3.236 3.432 3.236 3.285 210,034 +0.05(+1.52%)
Aug 03, 2020 3.069 3.275 3.049 3.236 182,739 +0.19(+6.11%)
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%)
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.