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

Quad Graphics Inc (NY: QUAD )

4.460 +0.090 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2012 10.28 10.42 10.20 10.20 164,822 -0.15(-1.45%)
Sep 27, 2012 10.30 10.71 10.13 10.35 355,146 +0.06(+0.59%)
Sep 26, 2012 10.73 10.86 10.07 10.29 400,795 -0.41(-3.88%)
Sep 25, 2012 11.25 11.28 10.66 10.70 377,778 -0.51(-4.51%)
Sep 24, 2012 11.38 11.45 11.17 11.21 145,702 -0.25(-2.15%)
Sep 21, 2012 11.54 11.63 11.42 11.45 400,925 -0.08(-0.73%)
Sep 20, 2012 11.35 11.54 11.35 11.54 215,710 +0.05(+0.42%)
Sep 19, 2012 11.57 11.59 11.45 11.49 232,087 -0.07(-0.62%)
Sep 18, 2012 11.63 11.72 11.49 11.56 281,412 -0.08(-0.67%)
Sep 17, 2012 11.63 11.74 11.45 11.64 155,096 -0.09(-0.77%)
Sep 14, 2012 11.78 12.05 11.65 11.73 314,591 -0.01(-0.10%)
Sep 13, 2012 11.95 11.95 11.43 11.74 541,980 -0.22(-1.81%)
Sep 12, 2012 11.41 11.97 11.37 11.96 350,020 +0.58(+5.07%)
Sep 11, 2012 11.29 11.42 11.26 11.38 129,573 +0.12(+1.07%)
Sep 10, 2012 11.02 11.30 10.92 11.26 421,360 +0.20(+1.79%)
Sep 07, 2012 11.09 11.16 10.98 11.06 146,291 +0.04(+0.33%)
Sep 06, 2012 11.08 11.08 10.86 11.03 482,271 -0.06(-0.54%)
Sep 05, 2012 11.15 11.17 10.88 11.09 323,624 +0.02(+0.22%)
Sep 04, 2012 10.97 11.10 10.73 11.06 428,302 +0.05(+0.44%)
Aug 31, 2012 10.89 11.06 10.71 11.02 369,612 +0.23(+2.18%)
Aug 30, 2012 10.55 10.82 10.52 10.78 289,141 +0.18(+1.70%)
Aug 29, 2012 10.56 10.62 10.48 10.60 182,736 +0.23(+2.20%)
Aug 27, 2012 10.16 10.40 10.07 10.37 434,499 +0.26(+2.56%)
Aug 24, 2012 9.758 10.14 9.734 10.11 99,808 +0.30(+3.06%)
Aug 23, 2012 9.813 9.915 9.722 9.813 175,355 -0.03(-0.31%)
Aug 22, 2012 9.843 10.04 9.752 9.843 166,147 -0.01(-0.12%)
Aug 21, 2012 9.680 9.885 9.620 9.855 358,442 +0.23(+2.44%)
Aug 20, 2012 9.548 9.740 9.494 9.620 455,794 +0.00(+0.00%)
Aug 17, 2012 9.596 9.620 9.440 9.620 160,050 +0.06(+0.63%)
Aug 16, 2012 9.422 9.620 9.307 9.560 234,715 +0.12(+1.27%)
Aug 15, 2012 9.500 9.560 9.320 9.440 171,900 -0.11(-1.20%)
Aug 14, 2012 9.620 9.620 9.446 9.554 175,985 -0.02(-0.19%)
Aug 13, 2012 9.350 9.608 9.326 9.572 181,475 +0.15(+1.60%)
Aug 10, 2012 9.386 9.500 9.229 9.422 261,020 -0.05(-0.57%)
Aug 09, 2012 8.887 9.476 8.887 9.476 464,169 +0.57(+6.34%)
Aug 08, 2012 9.416 9.668 8.881 8.911 840,259 -0.51(-5.36%)
Aug 07, 2012 9.416 9.614 9.326 9.416 544,107 +0.05(+0.51%)
Aug 06, 2012 9.380 9.407 9.338 9.368 251,211 +0.03(+0.32%)
Aug 03, 2012 9.404 9.554 9.301 9.338 175,786 +0.13(+1.44%)
Aug 02, 2012 9.181 9.289 8.784 9.205 272,376 -0.10(-1.03%)
Aug 01, 2012 9.271 9.632 9.247 9.301 230,429 +0.05(+0.52%)
Jul 31, 2012 9.392 9.518 9.121 9.253 326,842 -0.20(-2.10%)
Jul 30, 2012 9.620 9.674 9.338 9.452 345,814 -0.12(-1.26%)
Jul 27, 2012 9.638 9.668 9.386 9.572 234,986 -0.02(-0.19%)
Jul 26, 2012 9.542 9.680 9.314 9.590 286,470 +0.21(+2.24%)
Jul 25, 2012 9.344 9.440 9.247 9.380 478,177 +0.11(+1.17%)
Jul 24, 2012 9.452 9.512 9.151 9.271 284,022 -0.13(-1.41%)
Jul 23, 2012 9.344 9.560 9.271 9.404 300,755 -0.16(-1.70%)
Jul 20, 2012 9.716 9.801 9.398 9.566 524,946 -0.25(-2.57%)
Jul 19, 2012 9.963 10.02 9.752 9.819 170,265 -0.11(-1.15%)
Jul 18, 2012 10.21 10.22 9.873 9.933 232,167 -0.25(-2.48%)
Jul 17, 2012 9.999 10.21 9.999 10.19 356,663 +0.29(+2.92%)
Jul 16, 2012 9.969 9.969 9.638 9.897 262,206 -0.08(-0.78%)
Jul 13, 2012 9.344 10.04 9.289 9.975 676,974 +0.67(+7.17%)
Jul 12, 2012 9.356 9.374 9.259 9.307 307,457 -0.12(-1.28%)
Jul 11, 2012 9.320 9.584 9.223 9.428 440,209 +0.11(+1.16%)
Jul 10, 2012 9.386 9.608 9.151 9.320 301,545 +0.03(+0.32%)
Jul 09, 2012 8.808 9.314 8.424 9.289 571,989 +0.27(+3.00%)
Jul 06, 2012 8.718 9.067 8.718 9.019 556,007 +0.16(+1.83%)
Jul 05, 2012 8.748 8.893 8.724 8.857 326,135 +0.07(+0.82%)
Jul 03, 2012 8.736 8.839 8.664 8.784 113,450 +0.04(+0.41%)
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.