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 (%)
May 31, 2023
3.246
3.309
3.197
3.206
160,520
-0.05(-1.51%)
May 30, 2023
3.265
3.388
3.177
3.255
217,305
+0.08(+2.47%)
May 26, 2023
3.334
3.363
3.147
3.177
111,129
-0.16(-4.71%)
May 25, 2023
3.491
3.496
3.197
3.334
211,239
-0.19(-5.29%)
May 24, 2023
3.608
3.652
3.481
3.520
99,515
-0.09(-2.45%)
May 23, 2023
3.697
3.814
3.579
3.608
93,472
-0.10(-2.65%)
May 22, 2023
3.804
3.804
3.530
3.706
198,062
-0.21(-5.26%)
May 19, 2023
3.922
3.971
3.902
3.912
105,890
+0.03(+0.76%)
May 18, 2023
3.736
3.907
3.716
3.883
212,315
+0.18(+4.76%)
May 17, 2023
3.500
3.716
3.451
3.706
194,055
+0.28(+8.31%)
May 16, 2023
3.314
3.481
3.275
3.422
161,455
+0.07(+2.05%)
May 15, 2023
3.216
3.401
3.162
3.353
231,705
+0.21(+6.54%)
May 12, 2023
3.010
3.182
3.010
3.147
137,258
+0.15(+4.90%)
May 11, 2023
2.942
3.098
2.933
3.000
154,110
+0.03(+0.99%)
May 10, 2023
2.844
3.030
2.824
2.971
178,158
+0.16(+5.57%)
May 09, 2023
2.755
2.912
2.726
2.814
197,748
+0.09(+3.24%)
May 08, 2023
2.765
2.785
2.716
2.726
204,064
-0.04(-1.42%)
May 05, 2023
2.706
2.785
2.647
2.765
335,116
+0.08(+2.92%)
May 04, 2023
2.942
2.942
2.628
2.687
522,885
-0.32(-10.75%)
May 03, 2023
3.079
3.402
2.706
3.010
384,661
-0.23(-6.97%)
May 02, 2023
3.324
3.363
3.118
3.236
229,979
-0.11(-3.23%)
May 01, 2023
3.422
3.451
3.275
3.344
134,017
-0.08(-2.29%)
Apr 28, 2023
3.402
3.451
3.383
3.422
125,605
-0.03(-0.85%)
Apr 27, 2023
3.402
3.451
3.304
3.451
90,286
+0.04(+1.15%)
Apr 26, 2023
3.569
3.687
3.373
3.412
203,032
-0.21(-5.69%)
Apr 25, 2023
3.687
3.687
3.579
3.618
102,839
-0.10(-2.64%)
Apr 24, 2023
3.667
3.804
3.667
3.716
73,640
+0.03(+0.80%)
Apr 21, 2023
3.804
3.829
3.550
3.687
201,177
-0.13(-3.34%)
Apr 20, 2023
3.824
3.883
3.795
3.814
66,317
-0.03(-0.77%)
Apr 19, 2023
3.795
3.893
3.755
3.844
62,473
+0.00(+0.00%)
Apr 18, 2023
3.863
3.947
3.814
3.844
57,691
-0.02(-0.51%)
Apr 17, 2023
3.893
3.898
3.746
3.863
97,073
-0.01(-0.25%)
Apr 14, 2023
3.902
3.912
3.772
3.873
74,733
-0.04(-1.00%)
Apr 13, 2023
3.922
3.932
3.866
3.912
41,480
-0.01(-0.25%)
Apr 12, 2023
3.991
4.010
3.893
3.922
56,681
-0.04(-0.99%)
Apr 11, 2023
3.922
4.015
3.888
3.961
76,200
+0.07(+1.76%)
Apr 10, 2023
3.775
3.932
3.721
3.893
187,727
+0.15(+3.93%)
Apr 06, 2023
3.932
3.932
3.726
3.746
127,504
-0.18(-4.50%)
Apr 05, 2023
4.040
4.128
3.824
3.922
127,320
-0.19(-4.53%)
Apr 04, 2023
4.334
4.334
4.020
4.108
200,048
-0.23(-5.20%)
Apr 03, 2023
4.216
4.363
4.216
4.334
176,696
+0.13(+3.03%)
Mar 31, 2023
4.148
4.211
4.074
4.206
138,213
+0.08(+1.90%)
Mar 30, 2023
4.206
4.285
4.118
4.128
54,853
-0.06(-1.41%)
Mar 29, 2023
4.157
4.265
4.118
4.187
148,116
+0.07(+1.67%)
Mar 28, 2023
4.167
4.275
4.050
4.118
278,352
-0.05(-1.18%)
Mar 27, 2023
4.167
4.211
4.079
4.167
150,159
+0.05(+1.19%)
Mar 24, 2023
4.040
4.182
4.030
4.118
149,852
+0.06(+1.45%)
Mar 23, 2023
4.069
4.107
4.030
4.059
96,683
+0.00(+0.00%)
Mar 22, 2023
4.050
4.177
4.020
4.059
133,357
+0.02(+0.49%)
Mar 21, 2023
4.010
4.133
3.991
4.040
144,919
+0.11(+2.74%)
Mar 20, 2023
3.922
4.074
3.883
3.932
188,633
-0.02(-0.50%)
Mar 17, 2023
4.138
4.148
3.863
3.952
443,009
-0.22(-5.18%)
Mar 16, 2023
3.922
4.206
3.912
4.167
131,729
+0.22(+5.46%)
Mar 15, 2023
3.844
3.981
3.844
3.952
221,023
-0.01(-0.25%)
Mar 14, 2023
3.804
3.981
3.804
3.961
170,858
+0.20(+5.21%)
Mar 13, 2023
3.952
4.001
3.657
3.765
372,230
-0.32(-7.91%)
Mar 10, 2023
4.265
4.265
4.059
4.089
173,986
-0.19(-4.36%)
Mar 09, 2023
4.363
4.501
4.270
4.275
93,920
-0.08(-1.80%)
Mar 08, 2023
4.295
4.363
4.251
4.354
129,120
+0.02(+0.45%)
Mar 07, 2023
4.442
4.476
4.265
4.334
133,929
-0.12(-2.64%)
Mar 06, 2023
4.844
4.893
4.373
4.452
413,959
-0.31(-6.58%)
Mar 03, 2023
4.814
4.834
4.677
4.765
125,041
-0.02(-0.41%)
Mar 02, 2023
4.765
4.834
4.628
4.785
129,193
+0.00(+0.00%)
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
.