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
)
5.660
-0.200 (-3.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 29, 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 (%)
Jul 29, 2024
5.860
5.880
5.520
5.660
189,880
-0.20(-3.41%)
Jul 26, 2024
5.900
6.090
5.800
5.860
170,033
-0.04(-0.68%)
Jul 25, 2024
5.920
6.040
5.880
5.900
208,212
+0.05(+0.85%)
Jul 24, 2024
6.030
6.140
5.850
5.850
209,620
-0.17(-2.82%)
Jul 23, 2024
5.930
6.190
5.920
6.020
331,208
+0.04(+0.67%)
Jul 22, 2024
6.120
6.135
5.890
5.980
161,167
-0.10(-1.64%)
Jul 19, 2024
6.150
6.230
6.017
6.080
87,446
-0.07(-1.14%)
Jul 18, 2024
6.290
6.558
6.150
6.150
186,528
-0.08(-1.28%)
Jul 17, 2024
6.070
6.300
6.070
6.230
130,219
+0.05(+0.81%)
Jul 16, 2024
6.000
6.200
5.920
6.180
281,505
+0.25(+4.22%)
Jul 15, 2024
5.940
6.000
5.840
5.930
118,922
+0.09(+1.54%)
Jul 12, 2024
5.900
6.000
5.810
5.840
90,639
-0.02(-0.34%)
Jul 11, 2024
5.790
6.000
5.720
5.860
152,860
+0.18(+3.17%)
Jul 10, 2024
5.700
5.730
5.630
5.680
78,560
+0.02(+0.35%)
Jul 09, 2024
5.750
5.750
5.620
5.660
88,169
-0.01(-0.18%)
Jul 08, 2024
5.590
5.740
5.400
5.670
187,885
+0.14(+2.53%)
Jul 05, 2024
5.670
5.710
5.460
5.530
208,891
-0.14(-2.47%)
Jul 03, 2024
5.720
5.800
5.610
5.670
80,181
-0.02(-0.35%)
Jul 02, 2024
5.600
5.690
5.510
5.690
123,525
+0.14(+2.52%)
Jul 01, 2024
5.540
5.750
5.440
5.550
217,113
+0.10(+1.83%)
Jun 28, 2024
5.190
5.590
5.170
5.450
859,664
+0.29(+5.62%)
Jun 27, 2024
5.070
5.190
5.070
5.160
55,915
+0.04(+0.78%)
Jun 26, 2024
5.530
5.530
5.120
5.120
153,063
-0.39(-7.08%)
Jun 25, 2024
5.520
5.570
5.410
5.510
87,329
+0.01(+0.18%)
Jun 24, 2024
5.440
5.560
5.370
5.500
221,113
+0.14(+2.61%)
Jun 21, 2024
5.040
5.510
5.040
5.360
334,397
+0.33(+6.56%)
Jun 20, 2024
4.850
5.090
4.805
5.030
239,257
+0.15(+3.07%)
Jun 18, 2024
4.890
5.051
4.840
4.880
141,533
+0.03(+0.62%)
Jun 17, 2024
4.950
4.982
4.805
4.850
48,615
-0.12(-2.41%)
Jun 14, 2024
4.950
5.025
4.920
4.970
54,267
-0.05(-1.00%)
Jun 13, 2024
5.180
5.180
4.960
5.020
82,552
-0.13(-2.52%)
Jun 12, 2024
5.310
5.470
5.130
5.150
142,876
-0.16(-3.01%)
Jun 11, 2024
5.140
5.330
5.140
5.310
101,503
+0.12(+2.31%)
Jun 10, 2024
5.140
5.225
5.060
5.190
71,730
+0.05(+0.97%)
Jun 07, 2024
5.090
5.200
5.000
5.140
110,586
+0.02(+0.39%)
Jun 06, 2024
4.980
5.160
4.980
5.120
95,937
+0.10(+1.99%)
Jun 05, 2024
5.050
5.050
4.970
5.020
63,820
+0.02(+0.40%)
Jun 04, 2024
4.890
5.030
4.780
5.000
88,493
+0.07(+1.42%)
Jun 03, 2024
4.760
4.940
4.690
4.930
124,100
+0.21(+4.45%)
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%)
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
.