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
)
4.600
+0.090 (+2.00%)
Streaming Delayed Price
Updated: 1:10 PM EDT, May 8, 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 07, 2024
4.590
4.640
4.490
4.510
166,452
-0.03(-0.66%)
May 06, 2024
4.850
4.850
4.530
4.540
435,556
-0.27(-5.61%)
May 03, 2024
4.660
4.880
4.660
4.810
265,838
+0.15(+3.22%)
May 02, 2024
4.610
4.700
4.500
4.660
307,509
+0.13(+2.87%)
May 01, 2024
4.530
4.660
4.415
4.530
137,771
+0.04(+0.89%)
Apr 30, 2024
4.570
4.580
4.450
4.490
83,339
-0.11(-2.39%)
Apr 29, 2024
4.470
4.710
4.420
4.600
86,949
+0.08(+1.77%)
Apr 26, 2024
4.600
4.628
4.470
4.520
96,997
-0.07(-1.53%)
Apr 25, 2024
4.610
4.640
4.541
4.590
66,650
-0.07(-1.50%)
Apr 24, 2024
4.760
4.825
4.570
4.660
92,218
-0.13(-2.71%)
Apr 23, 2024
4.620
4.855
4.560
4.790
161,238
+0.17(+3.68%)
Apr 22, 2024
4.600
4.750
4.570
4.620
100,250
-0.01(-0.22%)
Apr 19, 2024
4.510
4.650
4.440
4.630
146,203
+0.12(+2.66%)
Apr 18, 2024
4.610
4.620
4.500
4.510
129,869
-0.08(-1.74%)
Apr 17, 2024
4.710
4.743
4.420
4.590
216,085
-0.04(-0.86%)
Apr 16, 2024
4.630
4.660
4.420
4.630
318,581
+0.05(+1.09%)
Apr 15, 2024
4.880
4.950
4.470
4.580
291,160
-0.20(-4.18%)
Apr 12, 2024
4.810
4.900
4.600
4.780
249,973
-0.06(-1.24%)
Apr 11, 2024
5.080
5.100
4.810
4.840
170,257
-0.23(-4.54%)
Apr 10, 2024
5.060
5.150
4.960
5.070
132,899
-0.09(-1.74%)
Apr 09, 2024
5.250
5.280
5.100
5.160
79,338
-0.10(-1.90%)
Apr 08, 2024
5.150
5.360
5.110
5.260
95,754
+0.12(+2.33%)
Apr 05, 2024
5.270
5.270
5.100
5.140
85,447
-0.12(-2.28%)
Apr 04, 2024
5.440
5.440
5.220
5.260
105,582
-0.11(-2.05%)
Apr 03, 2024
5.200
5.390
5.186
5.370
145,749
+0.13(+2.48%)
Apr 02, 2024
5.450
5.450
5.180
5.240
136,567
-0.18(-3.32%)
Apr 01, 2024
5.280
5.500
5.280
5.420
205,007
+0.11(+2.07%)
Mar 28, 2024
5.290
5.360
5.180
5.310
180,493
+0.04(+0.76%)
Mar 27, 2024
5.460
5.500
5.230
5.270
211,172
-0.13(-2.41%)
Mar 26, 2024
5.370
5.470
5.290
5.400
74,489
+0.08(+1.50%)
Mar 25, 2024
5.450
5.500
5.310
5.320
92,015
-0.13(-2.39%)
Mar 22, 2024
5.270
5.460
5.230
5.450
135,122
+0.16(+3.02%)
Mar 21, 2024
5.120
5.420
5.080
5.290
285,439
+0.25(+4.96%)
Mar 20, 2024
5.110
5.170
5.000
5.040
367,985
-0.06(-1.18%)
Mar 19, 2024
5.000
5.220
5.000
5.100
125,564
+0.10(+2.00%)
Mar 18, 2024
5.060
5.230
5.000
5.000
132,774
-0.08(-1.57%)
Mar 15, 2024
4.850
5.120
4.850
5.080
286,483
+0.22(+4.53%)
Mar 14, 2024
4.860
4.985
4.770
4.860
101,759
-0.07(-1.42%)
Mar 13, 2024
5.070
5.160
4.890
4.930
75,651
-0.13(-2.57%)
Mar 12, 2024
5.080
5.170
4.990
5.060
172,873
+0.01(+0.20%)
Mar 11, 2024
5.200
5.220
4.853
5.050
283,460
-0.20(-3.81%)
Mar 08, 2024
5.350
5.450
5.240
5.250
64,881
-0.09(-1.69%)
Mar 07, 2024
5.330
5.370
5.201
5.340
97,622
+0.01(+0.19%)
Mar 06, 2024
5.440
5.490
5.180
5.330
169,761
-0.03(-0.56%)
Mar 05, 2024
5.590
5.607
5.151
5.360
261,509
-0.27(-4.80%)
Mar 04, 2024
5.890
5.940
5.590
5.630
168,457
-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
.