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
-0.060 (-1.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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 (%)
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%)
Mar 01, 2024
5.978
5.978
5.741
5.800
136,252
-0.13(-2.17%)
Feb 29, 2024
6.058
6.058
5.820
5.929
162,482
+0.06(+1.01%)
Feb 28, 2024
5.949
6.077
5.714
5.869
226,725
-0.10(-1.66%)
Feb 27, 2024
5.444
6.127
5.295
5.968
568,001
+0.73(+13.99%)
Feb 26, 2024
5.226
5.414
5.187
5.236
164,801
+0.00(+0.00%)
Feb 23, 2024
5.452
5.452
5.118
5.236
99,106
-0.13(-2.38%)
Feb 22, 2024
5.746
5.766
5.109
5.363
244,046
-0.40(-6.97%)
Feb 21, 2024
6.570
6.619
5.707
5.766
224,264
-0.59(-9.26%)
Feb 20, 2024
6.217
6.471
5.971
6.354
307,579
-0.02(-0.31%)
Feb 16, 2024
5.560
6.457
5.329
6.373
475,069
+1.00(+18.61%)
Feb 15, 2024
5.481
5.560
5.187
5.373
142,419
-0.10(-1.79%)
Feb 14, 2024
5.265
5.520
5.068
5.471
134,429
+0.30(+5.88%)
Feb 13, 2024
5.403
5.486
5.128
5.167
152,841
-0.43(-7.71%)
Feb 12, 2024
5.540
5.834
5.540
5.599
216,657
+0.08(+1.42%)
Feb 09, 2024
5.344
5.589
5.305
5.520
132,845
+0.18(+3.30%)
Feb 08, 2024
5.069
5.422
5.020
5.344
68,537
+0.26(+5.21%)
Feb 07, 2024
5.265
5.295
5.050
5.079
85,844
-0.16(-3.00%)
Feb 06, 2024
5.285
5.373
5.158
5.236
48,658
-0.08(-1.48%)
Feb 05, 2024
5.422
5.422
5.290
5.314
71,112
-0.13(-2.34%)
Feb 02, 2024
5.334
5.481
5.314
5.442
93,997
+0.00(+0.00%)
Feb 01, 2024
5.383
5.589
5.383
5.442
92,217
+0.09(+1.65%)
Jan 31, 2024
5.658
5.658
5.344
5.354
73,719
-0.29(-5.21%)
Jan 30, 2024
5.628
5.658
5.520
5.648
66,382
+0.07(+1.23%)
Jan 29, 2024
5.618
5.618
5.422
5.579
47,218
-0.03(-0.52%)
Jan 26, 2024
5.667
5.707
5.501
5.609
111,243
+0.03(+0.53%)
Jan 25, 2024
5.511
5.589
5.363
5.579
63,777
+0.20(+3.64%)
Jan 24, 2024
5.491
5.491
5.354
5.383
57,331
+0.02(+0.37%)
Jan 23, 2024
5.324
5.432
5.256
5.363
123,117
+0.13(+2.43%)
Jan 22, 2024
5.167
5.285
5.089
5.236
90,399
+0.13(+2.50%)
Jan 19, 2024
4.971
5.158
4.922
5.109
86,602
+0.19(+3.78%)
Jan 18, 2024
4.873
4.942
4.687
4.922
58,822
+0.08(+1.62%)
Jan 17, 2024
4.834
4.893
4.697
4.844
68,348
-0.08(-1.59%)
Jan 16, 2024
4.932
4.961
4.854
4.922
53,238
-0.06(-1.18%)
Jan 12, 2024
5.148
5.158
4.942
4.981
39,272
-0.06(-1.17%)
Jan 11, 2024
5.030
5.109
4.844
5.040
103,397
+0.01(+0.19%)
Jan 10, 2024
4.991
5.099
4.981
5.030
50,008
+0.01(+0.20%)
Jan 09, 2024
5.079
5.109
4.991
5.020
60,105
-0.18(-3.40%)
Jan 08, 2024
5.158
5.265
5.113
5.197
59,919
+0.07(+1.34%)
Jan 05, 2024
4.952
5.197
4.854
5.128
107,490
+0.09(+1.75%)
Jan 04, 2024
5.265
5.305
4.991
5.040
87,673
-0.24(-4.46%)
Jan 03, 2024
5.216
5.560
5.119
5.275
168,853
+0.05(+0.94%)
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
.