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

Quad Graphics Inc (NY: QUAD )

5.140 +0.020 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2019 7.538 7.547 7.352 7.422 511,842 -0.20(-2.67%)
May 30, 2019 7.786 7.919 7.609 7.626 377,219 -0.13(-1.71%)
May 29, 2019 7.795 7.795 7.591 7.759 561,122 -0.04(-0.46%)
May 28, 2019 8.229 8.229 7.786 7.795 392,670 -0.43(-5.18%)
May 24, 2019 8.336 8.336 8.079 8.221 287,326 -0.02(-0.22%)
May 23, 2019 8.558 8.558 8.159 8.238 619,638 -0.41(-4.72%)
May 22, 2019 8.912 8.934 8.629 8.646 496,566 -0.26(-2.89%)
May 21, 2019 8.868 8.921 8.717 8.903 380,199 +0.12(+1.31%)
May 20, 2019 8.744 8.850 8.540 8.788 407,370 -0.06(-0.70%)
May 17, 2019 9.134 9.134 8.646 8.850 874,383 -0.36(-3.95%)
May 16, 2019 9.300 9.403 9.162 9.214 570,999 -0.09(-0.93%)
May 15, 2019 9.041 9.326 8.948 9.300 656,892 +0.19(+2.08%)
May 14, 2019 8.955 9.197 8.804 9.110 631,509 +0.16(+1.73%)
May 13, 2019 9.197 9.197 8.904 8.955 431,112 -0.44(-4.68%)
May 10, 2019 9.481 9.507 9.300 9.395 296,434 -0.09(-0.91%)
May 09, 2019 9.352 9.576 9.132 9.481 364,549 +0.13(+1.38%)
May 08, 2019 9.447 9.541 9.214 9.352 562,204 -0.09(-1.00%)
May 07, 2019 9.576 9.731 9.378 9.447 783,064 -0.21(-2.14%)
May 06, 2019 9.490 9.748 9.386 9.653 941,205 +0.04(+0.45%)
May 03, 2019 9.197 9.705 9.192 9.610 543,444 +0.46(+4.99%)
May 02, 2019 9.490 9.515 8.774 9.153 1,084,246 -0.34(-3.63%)
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.