QUAD - Quad/Graphics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 201915.9616.1715.3215.7415.30477,400
Feb 22, 20190.3 Dividend
Feb 21, 201916.2016.5215.6616.0715.33791,000
Feb 20, 201914.1416.8814.1416.2515.501,104,600
Feb 19, 201914.5914.6714.4214.5213.85537,600
Feb 15, 201914.5014.8414.4314.5413.87300,700
Feb 14, 201914.3314.8914.1014.4513.78497,600
Feb 13, 201914.2114.3714.1914.3013.64285,400
Feb 12, 201914.1414.3413.9914.2313.57323,500
Feb 11, 201913.8114.0813.6014.0513.40347,500
Feb 08, 201913.6713.8313.4713.7313.10238,100
Feb 07, 201913.8514.2313.5113.8013.16384,300
Feb 06, 201913.8614.1413.8313.9113.27289,900
Feb 05, 201913.7614.0613.6513.9013.26255,300
Feb 04, 201913.5013.7113.4313.6713.04323,700
Feb 01, 201913.5613.5913.3313.4912.87415,000
Jan 31, 201913.6313.8313.4713.5112.89391,700
Jan 30, 201913.4513.9013.3113.6713.04577,400
Jan 29, 201913.6313.9113.3213.4612.84448,600
Jan 28, 201913.8514.0013.5813.7013.07429,300
Jan 25, 201913.6014.0513.5513.9213.28507,400
Jan 24, 201913.5013.6413.3113.5012.88306,300
Jan 23, 201913.3513.6613.2913.4812.86354,300
Jan 22, 201913.7413.8113.1413.3112.69608,700
Jan 18, 201914.1214.1213.7413.8913.25386,700
Jan 17, 201914.0814.1913.8514.0813.43553,300
Jan 16, 201913.9814.4513.9514.2413.58338,000
Jan 15, 201914.1414.3013.8613.9613.31170,400
Jan 14, 201913.9814.4013.9214.1213.47331,500
Jan 11, 201913.9514.1213.8114.0713.42226,200
Jan 10, 201913.9914.1313.6613.9413.30243,500
Jan 09, 201913.7414.3213.5814.1613.51341,400
Jan 08, 201913.2813.6513.2813.6112.98325,000
Jan 07, 201913.0613.4312.8813.3112.69390,100
Jan 04, 201912.4713.2212.4713.0312.43492,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...