Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Quad Graphics Inc
(NY:
QUAD
)
4.720
+0.120 (+2.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
4.873
4.892
4.707
4.795
166,450
-0.08(-1.61%)
Oct 30, 2023
4.687
4.912
4.687
4.873
80,082
+0.24(+5.07%)
Oct 27, 2023
4.638
4.824
4.599
4.638
90,443
+0.04(+0.85%)
Oct 26, 2023
4.550
4.628
4.474
4.599
59,621
+0.08(+1.74%)
Oct 25, 2023
4.667
4.687
4.461
4.520
60,417
-0.20(-4.16%)
Oct 24, 2023
4.736
4.824
4.662
4.716
90,706
+0.04(+0.84%)
Oct 23, 2023
4.422
4.716
4.422
4.677
130,285
+0.22(+4.84%)
Oct 20, 2023
4.501
4.520
4.422
4.461
138,361
-0.01(-0.22%)
Oct 19, 2023
4.491
4.540
4.422
4.471
136,378
-0.05(-1.08%)
Oct 18, 2023
4.785
4.844
4.412
4.520
196,722
-0.32(-6.68%)
Oct 17, 2023
4.746
4.971
4.746
4.844
576,712
-0.02(-0.40%)
Oct 16, 2023
4.648
4.922
4.648
4.863
146,036
+0.23(+4.86%)
Oct 13, 2023
4.912
4.912
4.638
4.638
166,202
-0.27(-5.59%)
Oct 12, 2023
4.824
4.912
4.824
4.912
105,667
+0.01(+0.20%)
Oct 11, 2023
4.863
4.912
4.816
4.903
110,600
+0.05(+1.01%)
Oct 10, 2023
4.746
4.932
4.746
4.854
268,282
-0.01(-0.20%)
Oct 09, 2023
4.805
4.942
4.805
4.863
150,771
+0.02(+0.40%)
Oct 06, 2023
4.903
4.922
4.814
4.844
217,447
-0.10(-1.98%)
Oct 05, 2023
4.922
4.981
4.863
4.942
264,451
-0.01(-0.20%)
Oct 04, 2023
4.883
4.961
4.873
4.952
286,611
+0.07(+1.41%)
Oct 03, 2023
4.883
4.942
4.805
4.883
112,677
-0.03(-0.60%)
Oct 02, 2023
4.903
5.001
4.844
4.912
120,614
-0.02(-0.40%)
Sep 29, 2023
5.011
5.020
4.912
4.932
81,773
-0.03(-0.59%)
Sep 28, 2023
4.932
5.020
4.873
4.961
63,925
+0.06(+1.20%)
Sep 27, 2023
4.805
4.971
4.805
4.903
110,128
+0.15(+3.09%)
Sep 26, 2023
4.854
4.952
4.638
4.756
533,274
-0.14(-2.81%)
Sep 25, 2023
4.775
4.912
4.873
4.893
82,541
+0.04(+0.81%)
Sep 22, 2023
5.020
5.060
4.844
4.854
101,963
-0.17(-3.32%)
Sep 21, 2023
4.922
5.118
4.888
5.020
94,307
+0.03(+0.59%)
Sep 20, 2023
5.020
5.109
4.971
4.991
108,830
+0.02(+0.39%)
Sep 19, 2023
4.805
4.981
4.795
4.971
130,827
+0.16(+3.26%)
Sep 18, 2023
4.883
4.932
4.775
4.814
102,492
-0.05(-1.01%)
Sep 15, 2023
5.020
5.079
4.834
4.863
328,744
-0.23(-4.43%)
Sep 14, 2023
4.893
5.099
4.883
5.089
80,688
+0.24(+4.85%)
Sep 13, 2023
4.961
5.034
4.844
4.854
101,064
-0.15(-2.94%)
Sep 12, 2023
5.020
5.118
5.001
5.001
77,809
-0.01(-0.20%)
Sep 11, 2023
4.903
5.020
4.844
5.011
117,542
+0.13(+2.61%)
Sep 08, 2023
4.903
5.006
4.883
4.883
84,455
+0.00(+0.00%)
Sep 07, 2023
4.893
4.917
4.785
4.883
275,020
-0.05(-0.99%)
Sep 06, 2023
4.912
5.030
4.903
4.932
97,755
+0.02(+0.40%)
Sep 05, 2023
5.197
5.207
4.795
4.912
201,563
-0.27(-5.29%)
Sep 01, 2023
5.050
5.192
5.050
5.187
93,806
+0.18(+3.52%)
Aug 31, 2023
5.069
5.158
5.001
5.011
124,072
-0.03(-0.58%)
Aug 30, 2023
5.011
5.128
5.011
5.040
81,619
+0.01(+0.19%)
Aug 29, 2023
4.912
5.040
4.912
5.030
128,285
+0.10(+1.99%)
Aug 28, 2023
4.903
5.005
4.903
4.932
120,941
+0.01(+0.20%)
Aug 25, 2023
4.981
4.986
4.873
4.922
77,996
-0.04(-0.79%)
Aug 24, 2023
5.256
5.261
4.756
4.961
236,207
-0.35(-6.64%)
Aug 23, 2023
5.314
5.378
5.285
5.314
84,001
+0.02(+0.37%)
Aug 22, 2023
5.491
5.638
5.246
5.295
186,871
-0.19(-3.40%)
Aug 21, 2023
5.560
5.726
5.413
5.481
200,799
-0.02(-0.36%)
Aug 18, 2023
5.883
5.922
5.393
5.501
405,122
-0.50(-8.33%)
Aug 17, 2023
6.050
6.158
5.952
6.001
200,227
-0.03(-0.49%)
Aug 16, 2023
6.168
6.226
5.952
6.030
262,447
-0.12(-1.91%)
Aug 15, 2023
6.109
6.212
6.109
6.148
249,742
+0.02(+0.32%)
Aug 14, 2023
6.030
6.187
5.883
6.128
320,109
-0.05(-0.79%)
Aug 11, 2023
6.119
6.207
6.020
6.177
300,933
+0.04(+0.64%)
Aug 10, 2023
6.069
6.285
5.981
6.138
451,520
+0.14(+2.29%)
Aug 09, 2023
5.962
6.069
5.716
6.001
610,037
+0.10(+1.66%)
Aug 08, 2023
5.736
5.932
5.658
5.903
414,146
+0.06(+1.01%)
Aug 07, 2023
5.491
5.900
5.491
5.844
452,090
+0.30(+5.49%)
Aug 04, 2023
5.305
5.785
5.280
5.540
414,692
+0.28(+5.41%)
Aug 03, 2023
5.050
5.344
4.981
5.256
501,429
+0.18(+3.47%)
Aug 02, 2023
5.501
5.569
4.883
5.079
717,859
-0.71(-12.20%)
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
.