Quad Graphics Inc (NY: QUAD )

2.970 USD -0.050 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 3.120 3.160 3.020 3.020 224,978 -0.19(-5.92%)
May 10, 2021 3.250 3.290 3.080 3.210 249,091 +0.01(+0.31%)
May 07, 2021 3.190 3.240 3.120 3.200 381,048 +0.05(+1.59%)
May 06, 2021 3.550 3.590 3.110 3.150 297,779 -0.44(-12.26%)
May 05, 2021 3.610 3.880 3.310 3.590 462,049 -0.01(-0.28%)
May 04, 2021 3.660 3.740 3.570 3.600 287,980 -0.11(-2.96%)
May 03, 2021 3.630 3.720 3.570 3.710 168,669 +0.11(+3.06%)
Apr 30, 2021 3.710 3.770 3.550 3.600 253,800 -0.20(-5.26%)
Apr 29, 2021 3.880 3.880 3.710 3.800 254,457 -0.05(-1.30%)
Apr 28, 2021 3.760 3.860 3.710 3.850 190,498 +0.07(+1.85%)
Apr 27, 2021 3.800 3.845 3.730 3.780 142,077 -0.04(-1.05%)
Apr 26, 2021 3.830 3.920 3.770 3.820 119,031 +0.01(+0.26%)
Apr 23, 2021 3.820 3.870 3.730 3.810 134,600 +0.02(+0.53%)
Apr 22, 2021 3.860 3.960 3.780 3.790 178,558 -0.06(-1.56%)
Apr 21, 2021 3.740 3.850 3.690 3.850 185,061 +0.09(+2.39%)
Apr 20, 2021 3.830 3.830 3.630 3.760 282,643 -0.07(-1.83%)
Apr 19, 2021 3.740 3.870 3.630 3.830 325,098 +0.05(+1.32%)
Apr 16, 2021 3.870 3.880 3.734 3.780 116,100 -0.04(-1.05%)
Apr 15, 2021 3.940 3.940 3.700 3.820 292,365 -0.04(-1.04%)
Apr 14, 2021 3.830 4.000 3.810 3.860 171,663 +0.02(+0.52%)
Apr 13, 2021 3.820 3.860 3.680 3.840 243,274 -0.03(-0.78%)
Apr 12, 2021 3.810 3.946 3.790 3.870 239,347 +0.07(+1.84%)
Apr 09, 2021 3.760 3.830 3.720 3.800 236,200 +0.02(+0.53%)
Apr 08, 2021 3.760 3.810 3.670 3.780 339,139 +0.03(+0.80%)
Apr 07, 2021 3.810 3.840 3.680 3.750 352,200 -0.08(-2.09%)
Apr 06, 2021 3.650 3.830 3.635 3.830 213,610 +0.17(+4.64%)
Apr 05, 2021 3.840 3.840 3.510 3.660 355,973 -0.14(-3.68%)
Apr 01, 2021 3.570 3.905 3.560 3.800 268,100 +0.27(+7.65%)
Mar 31, 2021 3.630 3.640 3.370 3.530 533,508 -0.10(-2.75%)
Mar 30, 2021 3.760 3.830 3.600 3.630 243,154 +0.01(+0.28%)
Mar 29, 2021 3.940 3.970 3.550 3.620 370,940 -0.41(-10.17%)
Mar 26, 2021 3.990 4.130 3.915 4.030 160,000 +0.11(+2.81%)
Mar 25, 2021 4.050 4.130 3.860 3.920 289,248 -0.17(-4.16%)
Mar 24, 2021 4.180 4.470 4.090 4.090 241,964 -0.06(-1.45%)
Mar 23, 2021 4.580 4.660 4.140 4.150 321,735 -0.47(-10.17%)
Mar 22, 2021 4.530 4.695 4.490 4.620 234,853 +0.09(+1.99%)
Mar 19, 2021 4.770 4.930 4.440 4.530 1,977,300 -0.25(-5.23%)
Mar 18, 2021 5.000 5.100 4.760 4.780 211,922 -0.24(-4.78%)
Mar 17, 2021 5.120 5.130 4.910 5.020 259,466 -0.17(-3.28%)
Mar 16, 2021 5.500 5.500 5.090 5.190 367,748 -0.24(-4.42%)
Mar 15, 2021 5.490 5.540 5.270 5.430 320,399 -0.02(-0.37%)
Mar 12, 2021 5.480 5.570 5.310 5.450 281,600 -0.08(-1.45%)
Mar 11, 2021 5.420 5.540 5.340 5.530 182,866 +0.19(+3.56%)
Mar 10, 2021 5.360 5.560 5.200 5.340 213,892 +0.03(+0.56%)
Mar 09, 2021 5.400 5.530 5.210 5.310 205,029 -0.03(-0.56%)
Mar 08, 2021 5.110 5.390 5.030 5.340 250,070 +0.28(+5.53%)
Mar 05, 2021 5.020 5.190 4.766 5.060 191,200 +0.09(+1.81%)
Mar 04, 2021 5.040 5.130 4.730 4.970 263,743 -0.10(-1.97%)
Mar 03, 2021 5.010 5.190 4.890 5.070 144,680 +0.07(+1.40%)
Mar 02, 2021 4.780 5.130 4.780 5.000 215,879 +0.19(+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.