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

Quad Graphics Inc (NY: QUAD )

4.370 -0.020 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2012 7.486 7.672 7.311 7.600 475,400 +0.11(+1.44%)
May 30, 2012 7.630 7.738 7.395 7.492 284,441 -0.25(-3.26%)
May 29, 2012 7.624 7.901 7.552 7.744 269,800 +0.20(+2.71%)
May 25, 2012 7.371 7.690 7.371 7.540 380,276 +0.14(+1.95%)
May 24, 2012 7.666 7.666 7.335 7.395 303,597 -0.27(-3.53%)
May 23, 2012 7.408 7.738 7.221 7.666 318,782 +0.16(+2.08%)
May 22, 2012 7.738 7.828 7.456 7.510 372,694 -0.22(-2.80%)
May 21, 2012 7.768 7.929 7.666 7.726 174,771 +0.02(+0.23%)
May 18, 2012 7.612 7.955 7.612 7.708 278,738 +0.06(+0.79%)
May 17, 2012 8.195 8.195 7.601 7.648 240,741 -0.43(-5.29%)
May 16, 2012 8.033 8.520 7.943 8.075 402,350 +0.11(+1.36%)
May 15, 2012 7.750 8.063 7.750 7.967 273,344 +0.26(+3.35%)
May 14, 2012 7.702 7.792 7.468 7.708 453,316 -0.06(-0.77%)
May 11, 2012 8.021 8.021 7.522 7.768 509,923 -0.19(-2.42%)
May 10, 2012 8.406 9.109 7.877 7.961 2,650,701 +0.56(+7.55%)
May 09, 2012 7.414 7.438 7.203 7.402 338,620 -0.14(-1.83%)
May 08, 2012 7.383 7.600 7.341 7.540 381,487 +0.13(+1.79%)
May 07, 2012 7.335 7.456 7.335 7.408 293,304 +0.04(+0.57%)
May 04, 2012 7.408 7.480 7.287 7.365 245,012 -0.13(-1.76%)
May 03, 2012 7.816 7.816 7.456 7.498 307,531 -0.35(-4.44%)
May 02, 2012 8.123 8.147 7.780 7.846 281,500 -0.38(-4.61%)
May 01, 2012 8.063 8.454 8.063 8.225 748,402 +0.14(+1.79%)
Apr 30, 2012 7.907 8.105 7.864 8.081 207,487 +0.17(+2.21%)
Apr 27, 2012 7.858 7.913 7.708 7.907 212,442 +0.08(+1.00%)
Apr 26, 2012 7.732 7.973 7.672 7.828 659,064 +0.06(+0.77%)
Apr 25, 2012 7.780 8.057 7.654 7.768 639,620 +0.01(+0.15%)
Apr 24, 2012 7.672 7.780 7.636 7.756 158,369 +0.13(+1.65%)
Apr 23, 2012 7.420 7.671 7.365 7.630 555,706 +0.04(+0.55%)
Apr 20, 2012 7.768 7.840 7.570 7.588 299,612 -0.08(-1.10%)
Apr 19, 2012 7.606 7.931 7.606 7.672 313,749 +0.11(+1.43%)
Apr 18, 2012 7.444 7.629 7.444 7.564 266,081 +0.04(+0.48%)
Apr 17, 2012 7.546 7.648 7.510 7.528 383,749 +0.05(+0.64%)
Apr 16, 2012 7.630 7.630 7.365 7.480 405,277 -0.08(-1.03%)
Apr 13, 2012 7.564 7.756 7.420 7.558 563,277 -0.07(-0.95%)
Apr 12, 2012 7.498 7.684 7.366 7.630 267,743 +0.15(+2.01%)
Apr 11, 2012 7.516 7.540 7.395 7.480 248,897 +0.08(+1.06%)
Apr 10, 2012 7.708 7.741 7.395 7.402 358,291 -0.29(-3.83%)
Apr 09, 2012 7.798 7.852 7.696 7.696 393,118 -0.26(-3.25%)
Apr 05, 2012 7.967 7.991 7.846 7.955 547,487 -0.03(-0.38%)
Apr 04, 2012 8.069 8.177 7.949 7.985 430,780 -0.23(-2.78%)
Apr 03, 2012 8.382 8.382 8.171 8.213 405,427 -0.20(-2.36%)
Apr 02, 2012 8.321 8.562 8.285 8.412 322,609 +0.05(+0.65%)
Mar 30, 2012 8.574 8.622 8.321 8.358 243,796 -0.08(-1.00%)
Mar 29, 2012 8.562 8.610 8.339 8.442 285,934 -0.22(-2.50%)
Mar 28, 2012 8.742 8.742 8.526 8.658 285,341 -0.10(-1.17%)
Mar 27, 2012 8.905 8.929 8.682 8.760 125,514 -0.14(-1.62%)
Mar 26, 2012 8.664 8.905 8.574 8.905 252,057 +0.34(+3.93%)
Mar 23, 2012 8.430 8.592 8.406 8.568 185,736 +0.13(+1.50%)
Mar 22, 2012 8.610 8.646 8.297 8.442 421,603 -0.27(-3.11%)
Mar 21, 2012 8.911 8.971 8.664 8.712 320,146 -0.17(-1.90%)
Mar 20, 2012 8.736 9.079 8.736 8.881 566,825 +0.05(+0.54%)
Mar 19, 2012 9.157 9.193 8.772 8.832 506,699 -0.37(-3.99%)
Mar 16, 2012 8.718 9.217 8.580 9.199 885,007 +0.55(+6.32%)
Mar 15, 2012 8.622 8.802 8.514 8.652 378,191 +0.04(+0.49%)
Mar 14, 2012 8.490 8.730 8.424 8.610 892,829 +0.09(+1.06%)
Mar 13, 2012 8.351 8.616 8.351 8.520 824,313 +0.24(+2.90%)
Mar 12, 2012 8.075 8.333 8.027 8.279 1,223,031 +0.19(+2.38%)
Mar 09, 2012 7.877 8.219 7.810 8.087 421,788 +0.23(+2.99%)
Mar 08, 2012 7.624 7.900 7.534 7.852 456,388 +0.13(+1.71%)
Mar 07, 2012 7.576 7.760 7.576 7.720 486,735 +0.16(+2.15%)
Mar 06, 2012 7.450 7.570 7.365 7.558 423,170 +0.04(+0.48%)
Mar 05, 2012 7.726 7.726 7.450 7.522 942,885 -0.24(-3.10%)
Mar 02, 2012 8.604 8.604 7.751 7.762 1,566,363 -0.89(-10.28%)
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.