Quad Graphics Inc (NY: QUAD )

5.060 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 5.020 5.190 4.766 5.060 191,200 +0.09(+1.81%)
Mar 04, 2021 5.040 5.130 4.730 4.970 263,743 -0.10(-1.97%)
Mar 03, 2021 5.010 5.190 4.890 5.070 144,680 +0.07(+1.40%)
Mar 02, 2021 4.780 5.130 4.780 5.000 215,879 +0.19(+3.95%)
Mar 01, 2021 4.390 4.980 4.370 4.810 403,670 +0.43(+9.82%)
Feb 26, 2021 4.480 4.630 4.290 4.380 308,700 -0.17(-3.74%)
Feb 25, 2021 5.200 5.200 4.500 4.550 310,240 -0.59(-11.48%)
Feb 24, 2021 5.160 5.160 4.810 5.140 275,099 -0.04(-0.77%)
Feb 23, 2021 5.240 5.250 4.890 5.180 199,018 -0.08(-1.52%)
Feb 22, 2021 5.250 5.350 5.170 5.260 196,201 +0.01(+0.19%)
Feb 19, 2021 5.130 5.410 5.130 5.250 109,800 +0.11(+2.14%)
Feb 18, 2021 5.420 5.430 5.130 5.140 182,144 -0.30(-5.51%)
Feb 17, 2021 5.270 5.500 5.210 5.440 216,798 +0.09(+1.68%)
Feb 16, 2021 5.700 5.700 5.345 5.350 205,627 -0.36(-6.30%)
Feb 12, 2021 5.860 5.870 5.640 5.710 201,200 -0.16(-2.73%)
Feb 11, 2021 6.330 6.330 5.720 5.870 302,007 -0.31(-5.02%)
Feb 10, 2021 6.350 6.360 6.000 6.180 320,444 -0.12(-1.90%)
Feb 09, 2021 6.000 6.350 5.910 6.300 311,650 +0.32(+5.35%)
Feb 08, 2021 5.700 5.980 5.550 5.980 298,592 +0.26(+4.55%)
Feb 05, 2021 5.600 5.750 5.500 5.720 211,500 +0.22(+4.00%)
Feb 04, 2021 5.070 5.550 5.070 5.500 367,834 +0.43(+8.48%)
Feb 03, 2021 4.850 5.100 4.780 5.070 252,400 +0.19(+3.89%)
Feb 02, 2021 4.720 4.900 4.571 4.880 268,744 +0.22(+4.72%)
Feb 01, 2021 4.730 4.750 4.300 4.660 439,805 -0.02(-0.43%)
Jan 29, 2021 4.620 4.980 4.610 4.680 341,100 +0.05(+1.08%)
Jan 28, 2021 4.630 5.000 4.420 4.630 461,257 +0.03(+0.65%)
Jan 27, 2021 4.180 4.650 4.180 4.600 300,493 +0.21(+4.78%)
Jan 26, 2021 4.190 4.450 4.137 4.390 376,857 +0.21(+5.02%)
Jan 25, 2021 4.060 4.300 4.010 4.180 281,493 +0.16(+3.98%)
Jan 22, 2021 4.110 4.240 3.980 4.020 293,000 -0.10(-2.43%)
Jan 21, 2021 4.300 4.410 4.120 4.120 130,293 -0.19(-4.41%)
Jan 20, 2021 4.280 4.420 4.240 4.310 160,262 -0.05(-1.15%)
Jan 19, 2021 4.650 4.670 4.290 4.360 193,474 -0.19(-4.18%)
Jan 15, 2021 4.410 4.700 4.370 4.550 160,700 +0.03(+0.66%)
Jan 14, 2021 4.250 4.670 4.231 4.520 264,407 +0.28(+6.60%)
Jan 13, 2021 4.220 4.240 4.120 4.240 152,671 +0.04(+0.95%)
Jan 12, 2021 4.080 4.210 4.030 4.200 130,362 +0.17(+4.22%)
Jan 11, 2021 4.080 4.085 3.910 4.030 108,256 -0.05(-1.23%)
Jan 08, 2021 4.090 4.200 4.020 4.080 123,300 +0.01(+0.25%)
Jan 07, 2021 4.060 4.130 3.990 4.070 170,192 +0.04(+0.99%)
Jan 06, 2021 3.910 4.140 3.891 4.030 330,977 +0.22(+5.77%)
Jan 05, 2021 3.740 3.900 3.730 3.810 245,733 +0.11(+2.97%)
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.