Quad Graphics Inc (NY: QUAD )

3.280 USD -0.220 (-6.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 3.410 3.440 3.250 3.280 743,663 -0.22(-6.29%)
Jun 17, 2021 3.530 3.530 3.430 3.500 524,517 -0.06(-1.69%)
Jun 16, 2021 3.540 3.570 3.391 3.560 482,163 +0.00(+0.00%)
Jun 15, 2021 3.760 3.800 3.540 3.560 310,063 -0.22(-5.82%)
Jun 14, 2021 3.870 3.895 3.720 3.780 957,100 -0.04(-1.05%)
Jun 11, 2021 3.910 3.970 3.770 3.820 630,130 -0.04(-1.04%)
Jun 10, 2021 3.660 4.000 3.650 3.860 1,059,715 +0.23(+6.34%)
Jun 09, 2021 3.690 3.815 3.630 3.630 476,265 -0.06(-1.63%)
Jun 08, 2021 3.660 3.735 3.590 3.690 373,153 +0.02(+0.54%)
Jun 07, 2021 3.600 3.710 3.600 3.670 285,206 +0.05(+1.38%)
Jun 04, 2021 3.700 3.780 3.605 3.620 352,095 -0.06(-1.63%)
Jun 03, 2021 3.440 3.760 3.410 3.680 417,496 +0.20(+5.75%)
Jun 02, 2021 3.470 3.535 3.435 3.480 338,441 +0.00(+0.00%)
Jun 01, 2021 3.340 3.500 3.290 3.480 301,463 +0.17(+5.14%)
May 28, 2021 3.390 3.390 3.230 3.310 151,602 -0.03(-0.90%)
May 27, 2021 3.310 3.450 3.250 3.340 268,750 +0.09(+2.77%)
May 26, 2021 3.280 3.290 3.205 3.250 203,895 +0.00(+0.00%)
May 25, 2021 3.440 3.460 3.245 3.250 263,518 -0.18(-5.25%)
May 24, 2021 3.440 3.495 3.380 3.430 295,068 +0.01(+0.29%)
May 21, 2021 3.500 3.500 3.330 3.420 200,551 +0.01(+0.29%)
May 20, 2021 3.350 3.500 3.310 3.410 270,058 +0.10(+3.02%)
May 19, 2021 3.440 3.440 3.280 3.310 346,903 -0.18(-5.16%)
May 18, 2021 3.750 3.750 3.480 3.490 585,736 -0.25(-6.68%)
May 17, 2021 3.610 3.780 3.510 3.740 357,922 +0.09(+2.47%)
May 14, 2021 3.280 3.690 3.230 3.650 901,415 +0.39(+11.96%)
May 13, 2021 3.000 3.280 3.000 3.260 294,290 +0.29(+9.76%)
May 12, 2021 3.040 3.110 2.950 2.970 237,439 -0.05(-1.66%)
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%)
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.