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
)
4.960
+0.010 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
3.279
3.343
3.229
3.239
158,882
-0.05(-1.51%)
May 30, 2023
3.299
3.423
3.210
3.289
215,087
+0.08(+2.47%)
May 26, 2023
3.368
3.398
3.180
3.210
109,995
-0.16(-4.71%)
May 25, 2023
3.527
3.532
3.229
3.368
209,083
-0.19(-5.29%)
May 24, 2023
3.646
3.690
3.517
3.556
98,500
-0.09(-2.45%)
May 23, 2023
3.735
3.854
3.616
3.646
92,518
-0.10(-2.65%)
May 22, 2023
3.844
3.844
3.566
3.745
196,041
-0.21(-5.26%)
May 19, 2023
3.963
4.012
3.943
3.953
104,810
+0.03(+0.76%)
May 18, 2023
3.774
3.948
3.755
3.923
210,148
+0.18(+4.76%)
May 17, 2023
3.537
3.755
3.487
3.745
192,075
+0.29(+8.31%)
May 16, 2023
3.348
3.517
3.309
3.457
159,808
+0.07(+2.05%)
May 15, 2023
3.249
3.436
3.195
3.388
229,341
+0.21(+6.54%)
May 12, 2023
3.041
3.215
3.041
3.180
135,858
+0.15(+4.90%)
May 11, 2023
2.972
3.130
2.963
3.031
152,538
+0.03(+0.99%)
May 10, 2023
2.873
3.061
2.853
3.002
176,340
+0.16(+5.57%)
May 09, 2023
2.784
2.942
2.754
2.843
195,730
+0.09(+3.24%)
May 08, 2023
2.794
2.813
2.744
2.754
201,982
-0.04(-1.42%)
May 05, 2023
2.734
2.813
2.675
2.794
331,696
+0.08(+2.92%)
May 04, 2023
2.972
2.972
2.655
2.714
517,549
-0.33(-10.75%)
May 03, 2023
3.111
3.438
2.734
3.041
380,735
-0.23(-6.97%)
May 02, 2023
3.358
3.398
3.150
3.269
227,632
-0.11(-3.23%)
May 01, 2023
3.457
3.487
3.309
3.378
132,650
-0.08(-2.29%)
Apr 28, 2023
3.438
3.487
3.418
3.457
124,324
-0.03(-0.85%)
Apr 27, 2023
3.438
3.487
3.338
3.487
89,364
+0.04(+1.15%)
Apr 26, 2023
3.606
3.725
3.408
3.447
200,960
-0.21(-5.69%)
Apr 25, 2023
3.725
3.725
3.616
3.655
101,790
-0.10(-2.64%)
Apr 24, 2023
3.705
3.844
3.705
3.755
72,889
+0.03(+0.80%)
Apr 21, 2023
3.844
3.868
3.586
3.725
199,124
-0.13(-3.34%)
Apr 20, 2023
3.863
3.923
3.834
3.854
65,640
-0.03(-0.77%)
Apr 19, 2023
3.834
3.933
3.794
3.883
61,835
+0.00(+0.00%)
Apr 18, 2023
3.903
3.987
3.854
3.883
57,102
-0.02(-0.51%)
Apr 17, 2023
3.933
3.938
3.784
3.903
96,082
-0.01(-0.25%)
Apr 14, 2023
3.943
3.953
3.811
3.913
73,970
-0.04(-1.00%)
Apr 13, 2023
3.963
3.972
3.906
3.953
41,057
-0.01(-0.25%)
Apr 12, 2023
4.032
4.052
3.933
3.963
56,103
-0.04(-0.99%)
Apr 11, 2023
3.963
4.057
3.928
4.002
75,423
+0.07(+1.76%)
Apr 10, 2023
3.814
3.972
3.759
3.933
185,811
+0.15(+3.93%)
Apr 06, 2023
3.972
3.972
3.764
3.784
126,203
-0.18(-4.50%)
Apr 05, 2023
4.081
4.170
3.863
3.963
126,020
-0.19(-4.53%)
Apr 04, 2023
4.379
4.379
4.062
4.151
198,007
-0.23(-5.20%)
Apr 03, 2023
4.260
4.408
4.260
4.379
174,893
+0.13(+3.03%)
Mar 31, 2023
4.190
4.255
4.116
4.250
136,802
+0.08(+1.90%)
Mar 30, 2023
4.250
4.329
4.161
4.171
54,293
-0.06(-1.41%)
Mar 29, 2023
4.200
4.309
4.161
4.230
146,604
+0.07(+1.67%)
Mar 28, 2023
4.210
4.319
4.091
4.161
275,511
-0.05(-1.18%)
Mar 27, 2023
4.210
4.255
4.121
4.210
148,627
+0.05(+1.19%)
Mar 24, 2023
4.081
4.225
4.072
4.161
148,323
+0.06(+1.45%)
Mar 23, 2023
4.111
4.150
4.072
4.101
95,697
+0.00(+0.00%)
Mar 22, 2023
4.091
4.220
4.062
4.101
131,996
+0.02(+0.49%)
Mar 21, 2023
4.052
4.176
4.032
4.081
143,441
+0.11(+2.74%)
Mar 20, 2023
3.963
4.116
3.923
3.972
186,708
-0.02(-0.50%)
Mar 17, 2023
4.180
4.190
3.903
3.992
438,488
-0.22(-5.18%)
Mar 16, 2023
3.963
4.250
3.953
4.210
130,384
+0.22(+5.46%)
Mar 15, 2023
3.883
4.022
3.883
3.992
218,768
-0.01(-0.25%)
Mar 14, 2023
3.844
4.022
3.844
4.002
169,115
+0.20(+5.21%)
Mar 13, 2023
3.992
4.042
3.695
3.804
368,431
-0.33(-7.91%)
Mar 10, 2023
4.309
4.309
4.101
4.131
172,211
-0.19(-4.36%)
Mar 09, 2023
4.408
4.547
4.314
4.319
92,962
-0.08(-1.80%)
Mar 08, 2023
4.339
4.408
4.294
4.398
127,802
+0.02(+0.45%)
Mar 07, 2023
4.488
4.522
4.309
4.379
132,563
-0.12(-2.64%)
Mar 06, 2023
4.894
4.943
4.418
4.497
409,735
-0.32(-6.58%)
Mar 03, 2023
4.864
4.884
4.725
4.814
123,765
-0.02(-0.41%)
Mar 02, 2023
4.814
4.884
4.676
4.834
127,875
+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
.