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
)
5.310
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2023
5.060
5.060
4.795
4.795
185,568
-0.25(-4.86%)
Feb 27, 2023
5.089
5.285
4.981
5.040
193,396
-0.03(-0.58%)
Feb 24, 2023
4.687
5.236
4.639
5.069
438,000
+0.31(+6.60%)
Feb 23, 2023
4.559
4.873
4.550
4.756
387,509
+0.28(+6.36%)
Feb 22, 2023
4.030
4.608
4.021
4.471
385,916
+0.35(+8.57%)
Feb 21, 2023
4.157
4.255
4.109
4.118
186,755
-0.06(-1.41%)
Feb 17, 2023
4.099
4.198
4.025
4.177
114,371
+0.10(+2.40%)
Feb 16, 2023
4.167
4.187
4.040
4.079
91,424
-0.12(-2.80%)
Feb 15, 2023
4.138
4.241
4.113
4.197
83,752
+0.09(+2.15%)
Feb 14, 2023
4.148
4.196
3.935
4.108
153,680
-0.07(-1.64%)
Feb 13, 2023
4.255
4.285
4.128
4.177
56,365
-0.06(-1.39%)
Feb 10, 2023
4.236
4.314
4.167
4.236
133,183
+0.03(+0.70%)
Feb 09, 2023
4.393
4.447
4.059
4.206
181,457
-0.17(-3.81%)
Feb 08, 2023
4.452
4.486
4.334
4.373
92,172
-0.11(-2.41%)
Feb 07, 2023
4.608
4.618
4.383
4.481
105,859
-0.12(-2.56%)
Feb 06, 2023
4.530
4.707
4.530
4.599
131,559
+0.01(+0.21%)
Feb 03, 2023
4.540
4.707
4.510
4.589
100,116
+0.02(+0.43%)
Feb 02, 2023
4.373
4.716
4.373
4.569
187,528
+0.17(+3.79%)
Feb 01, 2023
4.324
4.471
4.236
4.403
92,599
+0.08(+1.81%)
Jan 31, 2023
4.265
4.393
4.255
4.324
77,091
+0.06(+1.38%)
Jan 30, 2023
4.344
4.501
4.255
4.265
126,619
-0.09(-2.03%)
Jan 27, 2023
4.383
4.403
4.322
4.354
60,345
-0.04(-0.89%)
Jan 26, 2023
4.383
4.448
4.354
4.393
51,724
+0.05(+1.13%)
Jan 25, 2023
4.324
4.442
4.265
4.344
51,947
+0.00(+0.00%)
Jan 24, 2023
4.226
4.432
4.226
4.344
74,379
+0.03(+0.68%)
Jan 23, 2023
4.471
4.519
4.285
4.314
104,659
-0.16(-3.51%)
Jan 20, 2023
4.481
4.501
4.383
4.471
101,128
+0.03(+0.66%)
Jan 19, 2023
4.265
4.461
4.187
4.442
208,227
+0.11(+2.49%)
Jan 18, 2023
4.344
4.363
4.216
4.334
160,275
-0.01(-0.23%)
Jan 17, 2023
4.275
4.364
4.224
4.344
94,197
+0.07(+1.61%)
Jan 13, 2023
4.265
4.297
4.167
4.275
92,787
-0.03(-0.68%)
Jan 12, 2023
4.373
4.520
4.305
4.305
115,081
-0.07(-1.57%)
Jan 11, 2023
4.334
4.550
4.334
4.373
143,424
+0.07(+1.59%)
Jan 10, 2023
4.187
4.344
4.177
4.305
183,350
+0.06(+1.39%)
Jan 09, 2023
4.530
4.697
4.236
4.246
249,206
-0.21(-4.63%)
Jan 06, 2023
4.442
4.559
4.373
4.452
198,321
+0.02(+0.44%)
Jan 05, 2023
4.363
4.479
4.187
4.432
256,637
+0.05(+1.12%)
Jan 04, 2023
4.295
4.403
4.040
4.383
324,959
+0.10(+2.29%)
Jan 03, 2023
4.108
4.383
4.040
4.285
230,973
+0.28(+7.11%)
Dec 30, 2022
4.177
4.177
3.942
4.001
179,696
-0.17(-4.00%)
Dec 29, 2022
4.001
4.206
3.942
4.167
134,392
+0.28(+7.32%)
Dec 28, 2022
4.138
4.265
3.795
3.883
261,639
-0.24(-5.71%)
Dec 27, 2022
3.824
4.187
3.775
4.118
424,833
+0.48(+13.21%)
Dec 23, 2022
3.373
3.677
3.373
3.638
159,680
+0.23(+6.61%)
Dec 22, 2022
3.432
3.500
3.353
3.412
163,568
+0.01(+0.29%)
Dec 21, 2022
3.304
3.442
3.285
3.402
95,761
+0.17(+5.15%)
Dec 20, 2022
3.402
3.432
3.147
3.236
195,383
-0.19(-5.44%)
Dec 19, 2022
3.657
3.657
3.402
3.422
94,092
-0.24(-6.43%)
Dec 16, 2022
3.295
3.657
3.285
3.657
310,091
+0.32(+9.71%)
Dec 15, 2022
3.324
3.393
3.285
3.334
126,353
-0.07(-2.02%)
Dec 14, 2022
3.334
3.442
3.324
3.402
109,785
+0.04(+1.17%)
Dec 13, 2022
3.471
3.594
3.324
3.363
119,080
-0.02(-0.58%)
Dec 12, 2022
3.363
3.417
3.314
3.383
66,773
+0.02(+0.58%)
Dec 09, 2022
3.442
3.530
3.344
3.363
53,370
-0.08(-2.28%)
Dec 08, 2022
3.491
3.559
3.393
3.442
42,990
-0.03(-0.85%)
Dec 07, 2022
3.353
3.571
3.353
3.471
73,515
+0.05(+1.43%)
Dec 06, 2022
3.451
3.510
3.334
3.422
236,141
-0.05(-1.41%)
Dec 05, 2022
3.608
3.628
3.432
3.471
82,638
-0.22(-5.85%)
Dec 02, 2022
3.628
3.736
3.613
3.687
76,600
+0.02(+0.53%)
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
.