Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Quad/Graphics, Inc. (QUAD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.8300-0.0600 (-1.54%)
At close: 04:00PM EDT
3.8300 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20223.89003.89003.70503.83003.8300243,066
May 23, 20224.07004.15003.89003.89003.8900160,800
May 20, 20224.19004.19003.89004.08004.0800341,400
May 19, 20224.19004.28004.13004.14004.1400143,700
May 18, 20224.63004.63004.23004.27004.2700195,600
May 17, 20224.70004.79004.60004.70004.7000241,000
May 16, 20224.52004.67004.45004.63004.6300312,600
May 13, 20224.36004.61004.33004.53004.5300247,100
May 12, 20224.13004.33004.06004.29004.2900349,000
May 11, 20224.08004.31004.03004.17004.1700346,800
May 10, 20224.46004.46003.96004.04004.0400597,700
May 09, 20224.60004.81004.38004.39004.3900581,300
May 06, 20224.32004.82004.28004.74004.7400731,800
May 05, 20224.67004.75004.19004.43004.43001,300,500
May 04, 20226.14006.16004.72004.78004.78001,731,000
May 03, 20226.20006.36006.06006.25006.2500260,000
May 02, 20226.68006.91006.23006.34006.3400368,200
Apr 29, 20226.80006.99006.74006.78006.7800380,600
Apr 28, 20226.95006.95006.56006.80006.8000339,700
Apr 27, 20226.77007.07006.77006.86006.8600358,800
Apr 26, 20226.77006.90006.55006.63006.6300235,500
Apr 25, 20226.74006.81006.42006.77006.7700289,000
Apr 22, 20226.87006.94006.63006.78006.7800203,800
Apr 21, 20227.23007.25006.78006.86006.8600243,200
Apr 20, 20227.08007.55006.98007.23007.2300398,900
Apr 19, 20227.00007.19006.93007.06007.0600523,600
Apr 18, 20226.81007.10006.70007.00007.0000301,900
Apr 14, 20227.05007.15006.73006.93006.9300216,800
Apr 13, 20226.99007.21006.95007.11007.1100369,600
Apr 12, 20226.67007.04006.67006.97006.9700464,000
Apr 11, 20226.78006.88006.51006.64006.6400219,600
Apr 08, 20226.50006.89006.50006.85006.8500240,900
Apr 07, 20226.51006.59006.41006.55006.5500161,400
Apr 06, 20226.71006.79006.43006.52006.5200260,200
Apr 05, 20227.09007.09006.65006.74006.7400282,200
Apr 04, 20227.12007.21006.84007.03007.0300279,600
Apr 01, 20226.93007.09006.76007.03007.0300440,400
Mar 31, 20226.91007.34006.90006.94006.9400674,500
Mar 30, 20226.68006.97006.66006.89006.8900218,800
Mar 29, 20226.80006.95006.66006.70006.7000305,700
Mar 28, 20226.70006.84006.60006.81006.8100329,100
Mar 25, 20226.76006.96006.60006.70006.7000270,800
Mar 24, 20226.64006.74006.44006.67006.6700297,100
Mar 23, 20226.46006.65006.36006.61006.6100174,900
Mar 22, 20226.28006.54006.28006.49006.4900295,900
Mar 21, 20226.22006.50006.18006.29006.2900278,900
Mar 18, 20226.01006.23005.97006.16006.1600333,800
Mar 17, 20225.95006.05005.86006.04006.0400271,700
Mar 16, 20226.15006.23005.80005.99005.9900381,800
Mar 15, 20225.66006.11005.66006.10006.1000888,000
Mar 14, 20225.63005.82005.48005.66005.6600438,700
Mar 11, 20225.98005.99005.54005.57005.5700289,800
Mar 10, 20225.84006.08005.83005.89005.8900243,300
Mar 09, 20225.94006.22005.88005.96005.9600529,000
Mar 08, 20226.15006.21005.77005.80005.8000628,800
Mar 07, 20226.67006.94006.28006.28006.2800425,700
Mar 04, 20226.64006.91006.36006.67006.6700534,300
Mar 03, 20226.34006.75006.30006.75006.7500549,800
Mar 02, 20225.88006.49005.86006.49006.49001,021,300
Mar 01, 20225.35005.86005.35005.86005.8600460,900
Feb 28, 20225.49005.55005.29005.48005.4800514,200
Feb 25, 20225.20005.58005.20005.49005.4900421,900
Feb 24, 20224.96005.29004.84005.23005.2300555,000
Feb 23, 20224.84005.47004.84005.10005.10001,672,500
Feb 22, 20224.87004.95004.67004.89004.8900270,000
Feb 18, 20224.79005.04004.78005.00005.0000179,600
Feb 17, 20224.78004.91004.69004.76004.7600211,400
Feb 16, 20224.82004.90004.65004.86004.860075,700
Feb 15, 20224.74004.83004.72004.78004.780060,200
Feb 14, 20224.76004.77004.59004.65004.650061,600
Feb 11, 20224.65004.90004.55004.70004.7000156,000
Feb 10, 20224.56004.85004.56004.65004.6500117,300
Feb 09, 20224.76004.83004.67004.69004.6900128,800
Feb 08, 20224.42004.76004.39004.71004.7100170,600
Feb 07, 20224.33004.50004.30004.38004.3800122,900
Feb 04, 20224.35004.39004.20004.38004.380089,200
Feb 03, 20224.28004.39004.21004.29004.2900258,000
Feb 02, 20224.42004.47004.25004.36004.3600125,400
Feb 01, 20224.45004.51004.32004.37004.370068,800
Jan 31, 20224.38004.47004.34004.44004.4400126,500
Jan 28, 20224.31004.37004.23004.37004.3700120,800
Jan 27, 20224.39004.39004.25004.26004.260073,000
Jan 26, 20224.50004.52004.31004.35004.350090,800
Jan 25, 20224.37004.48004.28004.44004.440079,000
Jan 24, 20224.43004.46004.19004.44004.440096,800
Jan 21, 20224.49004.58004.40004.48004.480085,900
Jan 20, 20224.38004.85004.37004.51004.5100167,700
Jan 19, 20224.79004.79004.32004.33004.3300332,600
Jan 18, 20224.60004.75004.54004.72004.7200126,600
Jan 14, 20224.80004.88004.57004.65004.6500159,300
Jan 13, 20224.95005.07004.76004.88004.8800353,800
Jan 12, 20224.60005.00004.55004.94004.9400492,400
Jan 11, 20224.36004.80004.28004.61004.6100514,400
Jan 10, 20224.19004.38004.12004.35004.3500346,400
Jan 07, 20224.10004.24004.07004.24004.2400110,500
Jan 06, 20224.27004.38004.12004.13004.1300177,600
Jan 05, 20224.24004.43004.23004.25004.2500123,900
Jan 04, 20224.11004.30004.07004.25004.2500139,200
Jan 03, 20224.07004.11003.90004.05004.0500102,600
Dec 31, 20213.91004.05003.91004.00004.000029,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement