QUAD - Quad/Graphics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201723.0423.0422.4522.8622.86111,600
Oct 18, 201722.2323.1622.2123.0723.07250,800
Oct 17, 201722.8122.8122.1222.1822.18189,800
Oct 16, 201723.3023.4622.4222.7122.71197,800
Oct 13, 201723.4023.4723.1323.3323.33123,700
Oct 12, 201723.2023.4023.0223.3023.30121,700
Oct 11, 201723.2823.3723.1023.2423.24129,700
Oct 10, 201723.4123.5723.1023.2823.28107,400
Oct 09, 201723.0823.4722.9523.4123.41219,300
Oct 06, 201723.7224.0322.8922.8922.89216,100
Oct 05, 201723.6224.0023.5023.8723.87198,700
Oct 04, 201724.0324.0323.4223.5323.53182,100
Oct 03, 201723.3324.0423.1823.9823.98253,800
Oct 02, 201722.6123.3222.6123.3123.31239,700
Sep 29, 201722.8522.8522.4822.6122.61157,800
Sep 28, 201723.0823.4022.8222.8522.85224,700
Sep 27, 201722.6523.1822.3923.1423.14315,500
Sep 26, 201721.8422.8521.8222.5922.59246,200
Sep 25, 201722.5222.5521.7421.8821.88346,500
Sep 22, 201719.9823.0019.9622.5822.58659,800
Sep 21, 201720.2720.2719.6719.7719.77146,800
Sep 20, 201719.8420.2919.7620.1620.16125,900
Sep 19, 201719.8920.1619.7519.8319.83171,100
Sep 18, 201719.9920.0219.7119.8819.88193,200
Sep 15, 201719.5719.9919.3919.9819.98261,900
Sep 14, 201719.6819.7219.4219.5519.55132,000
Sep 13, 201719.9119.9819.6319.7219.72172,900
Sep 12, 201719.3519.9519.3519.9519.95200,800
Sep 11, 201719.0319.4019.0119.3219.32127,400
Sep 08, 201718.7218.8718.5218.8118.81105,800
Sep 07, 201718.7318.8818.5618.8118.81182,600
Sep 06, 201718.7418.8118.4218.7018.70186,900
Sep 05, 201719.1819.1918.6118.6618.66171,000
Sep 01, 201719.1619.3319.0319.2119.21105,500
Aug 31, 201719.0319.3318.8719.0619.06106,000
Aug 30, 201718.7418.9918.6518.9318.93140,300
Aug 29, 201718.9619.1118.5718.7318.73192,100
Aug 28, 201719.0919.1518.9719.0819.08182,500
Aug 25, 201718.8819.1118.6619.0219.02172,200
Aug 24, 201718.9419.1518.7818.8418.84123,200
Aug 23, 201718.6419.0418.5518.8818.88213,600
Aug 22, 201718.6218.9818.4318.7018.70252,800
Aug 21, 201718.3318.8318.2018.5718.57313,600
Aug 18, 201718.7718.9718.3418.3518.35247,100
Aug 17, 201718.7219.4318.6918.8718.87353,300
Aug 17, 20170.3 Dividend
Aug 16, 201718.9519.1818.9419.0318.73206,100
Aug 15, 201719.3019.5318.9318.9418.64323,000
Aug 14, 201719.3919.8019.2619.3319.03273,000
Aug 11, 201718.6719.3918.1619.3019.00310,400
Aug 10, 201718.9919.1518.6518.8418.54284,200
Aug 09, 201719.0819.3918.9119.0718.77303,900
Aug 08, 201719.1519.5819.0419.2418.94399,900
Aug 07, 201719.3119.4018.9118.9318.63230,700
Aug 04, 201718.8919.4118.6319.2718.97463,400
Aug 03, 201720.0320.0318.5918.8218.52653,300
Aug 02, 201723.1823.1819.4420.0519.73936,700
Aug 01, 201722.5722.8322.1322.7622.40298,700
Jul 31, 201722.7022.7022.0922.4622.11189,900
Jul 28, 201723.1823.2222.5922.6722.31143,800
Jul 27, 201723.4623.6123.1723.2222.85138,600
Jul 26, 201723.2423.4423.0323.2722.90133,500
Jul 25, 201722.8123.2222.6623.2122.84196,800
Jul 24, 201722.4422.7022.2322.6722.31217,400
Jul 21, 201722.9422.9622.1722.4322.08264,600
Jul 20, 201723.0823.1122.7722.8622.50183,700
Jul 19, 201722.5923.1322.5523.1122.75125,400
Jul 18, 201722.5822.7522.3622.5822.22125,100
Jul 17, 201722.6022.8922.4622.6922.33148,800
Jul 14, 201722.4122.7722.2922.6322.27105,000
Jul 13, 201722.4122.5122.1622.4322.08165,900
Jul 12, 201722.5522.7622.3122.3922.04192,300
Jul 11, 201722.5822.6122.1922.3522.00234,300
Jul 10, 201722.5622.5622.3322.5122.16191,100
Jul 07, 201722.5322.6822.3222.5922.23121,200
Jul 06, 201722.3422.6522.3022.4722.12136,900
Jul 05, 201723.1423.1422.3022.5522.19221,100
Jul 03, 201722.9623.2522.9023.1522.7977,200
Jun 30, 201722.7523.1022.6522.9222.56142,700
Jun 29, 201723.1523.2522.4822.7522.39156,500
Jun 28, 201722.8523.3322.6523.1622.79208,200
Jun 27, 201723.2023.3622.6322.7222.36304,800
Jun 26, 201722.6523.3122.5123.1822.81300,000
Jun 23, 201722.6022.7322.4522.6122.25402,200
Jun 22, 201722.3722.6222.3022.5022.15230,700
Jun 21, 201722.2522.4422.0922.2821.93226,400
Jun 20, 201722.5122.5421.9822.1821.83299,100
Jun 19, 201722.8122.8122.3222.6022.24140,500
Jun 16, 201722.3522.6722.2022.6622.30313,300
Jun 15, 201722.6722.6722.1622.5522.19358,400
Jun 14, 201722.8322.8322.3622.6822.32160,500
Jun 13, 201722.6722.8422.4822.7222.36193,900
Jun 12, 201722.1222.7422.1222.6222.26375,600
Jun 09, 201722.3022.3021.8722.1021.75286,400
Jun 08, 201721.9122.3121.5422.2821.93275,500
Jun 07, 201722.1522.3521.8021.9121.56207,100
Jun 06, 201722.0522.2721.7122.1221.77284,100
Jun 05, 201722.8622.8622.0822.1121.76236,100
Jun 02, 201722.7623.0522.4122.8222.46270,900
Jun 01, 201722.3222.6722.1322.6022.24373,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...