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

Quad Graphics Inc (NY: QUAD )

4.630 +0.040 (+0.87%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 28, 2021 3.287 3.287 3.132 3.210 156,338 -0.03(-0.90%)
May 27, 2021 3.210 3.345 3.152 3.239 277,145 +0.09(+2.77%)
May 26, 2021 3.181 3.190 3.108 3.152 210,264 +0.00(+0.00%)
May 25, 2021 3.336 3.355 3.147 3.152 271,750 -0.17(-5.25%)
May 24, 2021 3.336 3.389 3.278 3.326 304,286 +0.01(+0.29%)
May 21, 2021 3.394 3.394 3.229 3.316 206,816 +0.01(+0.29%)
May 20, 2021 3.249 3.394 3.210 3.307 278,494 +0.10(+3.02%)
May 19, 2021 3.336 3.336 3.181 3.210 357,740 -0.17(-5.16%)
May 18, 2021 3.636 3.636 3.375 3.384 604,034 -0.24(-6.68%)
May 17, 2021 3.501 3.665 3.404 3.627 369,103 +0.09(+2.47%)
May 14, 2021 3.181 3.578 3.132 3.539 929,575 +0.38(+11.96%)
May 13, 2021 2.909 3.181 2.909 3.161 303,483 +0.28(+9.76%)
May 12, 2021 2.948 3.016 2.861 2.880 244,856 -0.05(-1.66%)
May 11, 2021 3.025 3.064 2.929 2.929 232,006 -0.18(-5.92%)
May 10, 2021 3.152 3.190 2.987 3.113 256,872 +0.01(+0.31%)
May 07, 2021 3.093 3.142 3.025 3.103 392,952 +0.05(+1.59%)
May 06, 2021 3.442 3.481 3.016 3.055 307,081 -0.43(-12.26%)
May 05, 2021 3.501 3.762 3.210 3.481 476,483 -0.01(-0.28%)
May 04, 2021 3.549 3.627 3.462 3.491 296,976 -0.11(-2.97%)
May 03, 2021 3.520 3.607 3.462 3.598 173,938 +0.11(+3.06%)
Apr 30, 2021 3.598 3.656 3.442 3.491 261,728 -0.19(-5.26%)
Apr 29, 2021 3.762 3.762 3.598 3.685 262,406 -0.05(-1.30%)
Apr 28, 2021 3.646 3.743 3.598 3.733 196,449 +0.07(+1.85%)
Apr 27, 2021 3.685 3.729 3.617 3.665 146,515 -0.04(-1.05%)
Apr 26, 2021 3.714 3.801 3.656 3.704 122,749 +0.01(+0.26%)
Apr 23, 2021 3.704 3.753 3.617 3.695 138,805 +0.02(+0.53%)
Apr 22, 2021 3.743 3.840 3.665 3.675 184,136 -0.06(-1.56%)
Apr 21, 2021 3.627 3.733 3.578 3.733 190,842 +0.09(+2.39%)
Apr 20, 2021 3.714 3.714 3.520 3.646 291,473 -0.07(-1.83%)
Apr 19, 2021 3.627 3.753 3.520 3.714 335,254 +0.05(+1.32%)
Apr 16, 2021 3.753 3.762 3.621 3.665 119,727 -0.04(-1.05%)
Apr 15, 2021 3.821 3.821 3.588 3.704 301,498 -0.04(-1.04%)
Apr 14, 2021 3.714 3.879 3.695 3.743 177,025 +0.02(+0.52%)
Apr 13, 2021 3.704 3.743 3.569 3.724 250,874 -0.03(-0.78%)
Apr 12, 2021 3.695 3.827 3.675 3.753 246,824 +0.07(+1.84%)
Apr 09, 2021 3.646 3.714 3.607 3.685 243,579 +0.02(+0.53%)
Apr 08, 2021 3.646 3.695 3.559 3.665 349,734 +0.03(+0.80%)
Apr 07, 2021 3.695 3.724 3.569 3.636 363,203 -0.08(-2.09%)
Apr 06, 2021 3.539 3.714 3.525 3.714 220,283 +0.16(+4.64%)
Apr 05, 2021 3.724 3.724 3.404 3.549 367,093 -0.14(-3.68%)
Apr 01, 2021 3.462 3.787 3.452 3.685 276,475 +0.26(+7.65%)
Mar 31, 2021 3.520 3.530 3.268 3.423 550,175 -0.10(-2.75%)
Mar 30, 2021 3.646 3.714 3.491 3.520 250,750 +0.01(+0.28%)
Mar 29, 2021 3.821 3.850 3.442 3.510 382,528 -0.40(-10.17%)
Mar 26, 2021 3.869 4.005 3.796 3.908 164,998 +0.11(+2.81%)
Mar 25, 2021 3.927 4.005 3.743 3.801 298,284 -0.16(-4.16%)
Mar 24, 2021 4.053 4.335 3.966 3.966 249,523 -0.06(-1.45%)
Mar 23, 2021 4.441 4.519 4.015 4.024 331,786 -0.46(-10.17%)
Mar 22, 2021 4.393 4.553 4.354 4.480 242,190 +0.09(+1.99%)
Mar 19, 2021 4.625 4.781 4.305 4.393 2,039,072 -0.24(-5.23%)
Mar 18, 2021 4.849 4.946 4.616 4.635 218,542 -0.23(-4.78%)
Mar 17, 2021 4.965 4.975 4.761 4.868 267,571 -0.16(-3.28%)
Mar 16, 2021 5.333 5.333 4.936 5.033 379,236 -0.23(-4.42%)
Mar 15, 2021 5.324 5.372 5.110 5.266 330,408 -0.02(-0.37%)
Mar 12, 2021 5.314 5.401 5.149 5.285 290,397 -0.08(-1.45%)
Mar 11, 2021 5.256 5.372 5.178 5.362 188,578 +0.18(+3.56%)
Mar 10, 2021 5.198 5.392 5.042 5.178 220,574 +0.03(+0.56%)
Mar 09, 2021 5.236 5.362 5.052 5.149 211,434 -0.03(-0.56%)
Mar 08, 2021 4.955 5.227 4.878 5.178 257,882 +0.27(+5.53%)
Mar 05, 2021 4.868 5.033 4.621 4.907 197,173 +0.09(+1.81%)
Mar 04, 2021 4.887 4.975 4.587 4.819 271,982 -0.10(-1.97%)
Mar 03, 2021 4.858 5.033 4.742 4.916 149,199 +0.07(+1.40%)
Mar 02, 2021 4.635 4.975 4.635 4.849 222,623 +0.18(+3.95%)
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.