QUAD - Quad/Graphics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20198.118.328.058.118.11339,461
Jul 15, 20198.148.337.908.128.12238,000
Jul 12, 20197.778.277.778.138.13445,900
Jul 11, 20197.928.037.697.737.73719,100
Jul 10, 20197.667.867.647.857.85464,500
Jul 09, 20197.847.867.577.597.59449,800
Jul 08, 20197.698.037.697.887.88480,000
Jul 05, 20197.507.767.367.737.73333,000
Jul 03, 20197.547.617.407.467.46261,500
Jul 02, 20197.767.767.387.547.54572,500
Jul 01, 20198.098.267.737.777.77505,900
Jun 28, 20198.008.057.837.917.91534,800
Jun 27, 20197.598.017.508.018.01767,000
Jun 26, 20197.797.797.227.597.591,085,800
Jun 25, 20198.028.027.527.567.561,016,700
Jun 24, 20199.029.037.917.937.931,511,800
Jun 21, 20199.749.908.749.129.122,127,300
Jun 20, 20199.829.959.679.749.74730,600
Jun 19, 20199.509.709.289.679.67767,900
Jun 18, 20199.369.669.359.489.48139,500
Jun 17, 20199.279.339.059.329.32262,000
Jun 14, 20199.339.419.229.299.29172,500
Jun 13, 20199.279.429.239.389.38287,700
Jun 12, 20199.429.429.199.269.26176,300
Jun 11, 20199.379.649.359.439.43260,800
Jun 10, 20199.119.539.119.259.25287,700
Jun 07, 20198.929.188.839.039.03263,600
Jun 06, 20199.009.058.748.858.85325,000
Jun 05, 20199.169.278.898.988.98538,900
Jun 04, 20198.709.148.709.129.12316,900
Jun 03, 20198.398.668.298.588.58460,000
May 31, 20198.508.518.298.378.37453,900
May 30, 20198.788.938.588.608.60334,500
May 29, 20198.798.798.568.758.75497,600
May 28, 20199.289.288.788.798.79348,200
May 24, 20199.409.409.119.279.27256,200
May 23, 20199.659.659.209.299.29551,200
May 22, 201910.0510.079.739.759.75440,400
May 21, 201910.0010.069.8310.0410.04337,200
May 20, 20199.869.989.639.919.91361,300
May 17, 201910.3010.309.759.989.98775,500
May 17, 20190.3 Dividend
May 16, 201910.7910.9110.6310.6910.39492,200
May 15, 201910.4910.8210.3810.7910.49566,200
May 14, 201910.3910.6710.2210.5710.27544,300
May 13, 201910.6710.6710.3310.3910.10371,600
May 10, 201911.0011.0310.7910.9010.59255,500
May 09, 201910.8511.1110.6011.0010.69314,200
May 08, 201910.9611.0710.6910.8510.55484,600
May 07, 201911.1111.2910.8810.9610.65674,900
May 06, 201911.0111.3110.8911.2010.89811,200
May 03, 201910.6711.2610.6711.1510.84468,400
May 02, 201911.0111.0410.1810.6210.32934,500
May 01, 201912.0712.3310.9511.0210.711,261,300
Apr 30, 201912.2212.3011.9312.2111.87282,100
Apr 29, 201911.9812.3311.9812.2511.91261,000
Apr 26, 201911.6212.0711.5612.0011.66290,400
Apr 25, 201912.4712.5911.5211.5611.24532,100
Apr 24, 201912.3712.6712.2912.5712.22394,600
Apr 23, 201912.1512.4111.8812.2911.95381,600
Apr 22, 201912.6812.6812.1412.1611.82354,400
Apr 18, 201912.5212.8512.4712.6412.29508,000
Apr 17, 201912.5012.8812.4612.6112.26313,600
Apr 16, 201912.4412.4712.2812.4312.08373,900
Apr 15, 201912.7112.8012.3112.3812.03395,500
Apr 12, 201912.5212.7912.5212.7112.35186,300
Apr 11, 201912.3912.6012.3312.4912.14140,900
Apr 10, 201912.4012.4012.2312.3512.00213,600
Apr 09, 201912.5312.5712.3012.3111.96483,300
Apr 08, 201912.3912.6512.3412.6412.29329,100
Apr 05, 201912.3412.5312.2012.4812.13275,700
Apr 04, 201912.1212.4011.9712.3712.02424,800
Apr 03, 201912.4512.5912.0712.1111.77390,500
Apr 02, 201912.2012.3812.1212.3111.96462,300
Apr 01, 201912.0012.2511.9812.1411.80441,200
Mar 29, 201912.0712.2711.8911.9011.57593,000
Mar 28, 201911.8312.1111.8212.0411.70333,300
Mar 27, 201911.5411.9011.5411.7911.46412,000
Mar 26, 201911.4711.6011.3411.5711.25298,000
Mar 25, 201911.2211.4010.9411.3511.03484,000
Mar 22, 201911.6011.6011.1811.2410.92551,900
Mar 21, 201911.1811.6811.1211.6311.30514,800
Mar 20, 201911.4411.4410.9111.2810.96775,100
Mar 19, 201911.7311.9211.4211.4411.12722,100
Mar 18, 201912.0812.2411.6911.7311.40675,500
Mar 15, 201912.0212.2712.0212.1011.76921,000
Mar 14, 201912.1612.1811.9012.0011.66431,300
Mar 13, 201912.0812.2311.9312.1311.79442,900
Mar 12, 201912.3112.3211.9012.0411.70441,100
Mar 11, 201912.2712.5212.1312.3512.00430,100
Mar 08, 201912.3512.4012.0812.2211.88315,900
Mar 07, 201912.5512.5512.0612.3812.03513,100
Mar 06, 201913.1513.2212.5012.5812.23481,900
Mar 05, 201913.3013.4212.9513.1812.81504,200
Mar 04, 201914.3214.3213.2913.3012.93651,500
Mar 01, 201914.6814.7214.2214.3513.95506,500
Feb 28, 201914.9114.9514.5414.5914.18579,100
Feb 27, 201915.6715.7314.6714.9014.48886,300
Feb 26, 201915.6615.8215.3815.7615.32561,900
Feb 25, 201915.8316.4115.6715.7115.27630,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...