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 Class A Common Stock
(NY:
QUAD
)
5.310
+0.120 (+2.31%)
Official Closing 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 (%)
May 31, 2024
4.720
4.760
4.580
4.720
131,536
+0.12(+2.61%)
May 30, 2024
4.720
4.750
4.545
4.600
74,682
-0.06(-1.29%)
May 29, 2024
4.870
4.870
4.660
4.660
89,621
-0.26(-5.28%)
May 28, 2024
5.010
5.050
4.910
4.920
96,677
-0.04(-0.81%)
May 24, 2024
4.980
5.020
4.910
4.960
48,576
+0.00(+0.00%)
May 23, 2024
5.000
5.020
4.870
4.960
117,360
-0.04(-0.80%)
May 22, 2024
4.900
5.040
4.900
5.000
75,611
+0.08(+1.63%)
May 21, 2024
4.880
5.040
4.880
4.920
92,284
+0.07(+1.44%)
May 20, 2024
4.919
5.028
4.810
4.850
165,467
-0.06(-1.21%)
May 17, 2024
4.919
4.989
4.850
4.909
112,237
+0.01(+0.20%)
May 16, 2024
4.682
4.958
4.652
4.899
188,506
+0.22(+4.65%)
May 15, 2024
4.781
4.791
4.612
4.682
67,484
-0.05(-1.05%)
May 14, 2024
4.702
4.756
4.643
4.731
53,404
+0.07(+1.49%)
May 13, 2024
4.721
4.731
4.647
4.662
77,644
-0.07(-1.46%)
May 10, 2024
4.791
4.791
4.652
4.731
86,977
-0.03(-0.62%)
May 09, 2024
4.652
4.810
4.607
4.761
152,737
+0.14(+3.00%)
May 08, 2024
4.454
4.642
4.395
4.622
131,640
+0.16(+3.55%)
May 07, 2024
4.543
4.593
4.444
4.464
168,168
-0.03(-0.66%)
May 06, 2024
4.801
4.801
4.484
4.494
440,046
-0.27(-5.61%)
May 03, 2024
4.612
4.830
4.612
4.761
268,578
+0.15(+3.22%)
May 02, 2024
4.563
4.652
4.454
4.612
310,679
+0.13(+2.87%)
May 01, 2024
4.484
4.612
4.370
4.484
139,191
+0.04(+0.89%)
Apr 30, 2024
4.523
4.533
4.405
4.444
84,198
-0.11(-2.39%)
Apr 29, 2024
4.424
4.662
4.375
4.553
87,845
+0.08(+1.77%)
Apr 26, 2024
4.553
4.581
4.424
4.474
97,996
-0.07(-1.52%)
Apr 25, 2024
4.563
4.593
4.495
4.543
67,337
-0.07(-1.50%)
Apr 24, 2024
4.711
4.776
4.523
4.612
93,168
-0.13(-2.71%)
Apr 23, 2024
4.573
4.805
4.513
4.741
162,900
+0.17(+3.68%)
Apr 22, 2024
4.553
4.702
4.523
4.573
101,283
-0.01(-0.22%)
Apr 19, 2024
4.464
4.603
4.395
4.583
147,710
+0.12(+2.66%)
Apr 18, 2024
4.563
4.573
4.454
4.464
131,207
-0.08(-1.74%)
Apr 17, 2024
4.662
4.695
4.375
4.543
218,312
-0.04(-0.86%)
Apr 16, 2024
4.583
4.612
4.375
4.583
321,865
+0.05(+1.09%)
Apr 15, 2024
4.830
4.899
4.424
4.533
294,161
-0.20(-4.18%)
Apr 12, 2024
4.761
4.850
4.553
4.731
252,550
-0.06(-1.24%)
Apr 11, 2024
5.028
5.048
4.761
4.791
172,012
-0.23(-4.54%)
Apr 10, 2024
5.008
5.097
4.909
5.018
134,269
-0.09(-1.74%)
Apr 09, 2024
5.196
5.226
5.048
5.107
80,155
-0.10(-1.90%)
Apr 08, 2024
5.097
5.305
5.058
5.206
96,741
+0.12(+2.33%)
Apr 05, 2024
5.216
5.216
5.048
5.088
86,327
-0.12(-2.28%)
Apr 04, 2024
5.384
5.384
5.167
5.206
106,670
-0.11(-2.05%)
Apr 03, 2024
5.147
5.335
5.133
5.315
147,251
+0.13(+2.48%)
Apr 02, 2024
5.394
5.394
5.127
5.187
137,974
-0.18(-3.32%)
Apr 01, 2024
5.226
5.444
5.226
5.365
207,120
+0.11(+2.07%)
Mar 28, 2024
5.236
5.305
5.127
5.256
182,353
+0.04(+0.76%)
Mar 27, 2024
5.404
5.444
5.177
5.216
213,349
-0.13(-2.41%)
Mar 26, 2024
5.315
5.414
5.236
5.345
75,256
+0.08(+1.50%)
Mar 25, 2024
5.394
5.444
5.256
5.266
92,963
-0.13(-2.39%)
Mar 22, 2024
5.216
5.404
5.177
5.394
136,515
+0.16(+3.02%)
Mar 21, 2024
5.068
5.365
5.028
5.236
288,381
+0.25(+4.96%)
Mar 20, 2024
5.058
5.117
4.949
4.989
371,778
-0.06(-1.18%)
Mar 19, 2024
4.949
5.167
4.949
5.048
126,858
+0.10(+2.00%)
Mar 18, 2024
5.008
5.177
4.949
4.949
134,142
-0.08(-1.57%)
Mar 15, 2024
4.801
5.068
4.801
5.028
289,436
+0.22(+4.53%)
Mar 14, 2024
4.810
4.934
4.721
4.810
102,808
-0.07(-1.42%)
Mar 13, 2024
5.018
5.107
4.840
4.880
76,430
-0.13(-2.57%)
Mar 12, 2024
5.028
5.117
4.939
5.008
174,655
+0.01(+0.20%)
Mar 11, 2024
5.147
5.167
4.804
4.998
286,382
-0.20(-3.81%)
Mar 08, 2024
5.295
5.394
5.187
5.196
65,549
-0.09(-1.69%)
Mar 07, 2024
5.276
5.315
5.148
5.286
98,628
+0.01(+0.19%)
Mar 06, 2024
5.384
5.434
5.127
5.276
171,511
-0.03(-0.56%)
Mar 05, 2024
5.533
5.550
5.098
5.305
264,204
-0.27(-4.80%)
Mar 04, 2024
5.830
5.879
5.533
5.573
170,193
-0.23(-3.92%)
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
.