Quad Graphics, Inc Historical Stock Prices

QUAD 
$20.12
*  
0.65
3.13%
Get QUAD Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading QUAD now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.85  20.92  20.03  20.12 95,660
09/23/2014 20.75 20.92 20.03 20.12 95,661
09/22/2014 21.77 21.82 20.75 20.77 102,425
09/19/2014 22.25 22.434 21.6 21.88 143,767
09/18/2014 22.29 22.48 22.11 22.22 68,683
09/17/2014 22.24 22.57 22.04 22.16 137,973
09/16/2014 21.82 22.23 21.57 22.14 126,773
09/15/2014 22.27 22.27 21.67 21.8 68,640
09/12/2014 22.73 22.73 22.1444 22.21 121,094
09/11/2014 21.25 22.72 21.18 22.71 256,830
09/10/2014 21.05 21.38 20.92 21.27 140,559
09/09/2014 21.73 21.73 20.98 21.05 80,363
09/08/2014 21.85 22.31 21.44 21.7 63,450
09/05/2014 21.88 22.06 21.76 21.81 59,991
09/04/2014 21.9 22.22 21.69 21.88 95,732
09/03/2014 22.59 22.63 22.15 22.23 180,563
09/02/2014 22.51 22.59 22.2 22.43 61,439
08/29/2014 22.17 22.48 21.99 22.41 35,493
08/28/2014 22.07 22.31 21.926 22.06 31,118
08/27/2014 22.15 22.32 21.988 22.25 49,615
08/26/2014 22.03 22.29 21.89 22.05 77,718
08/25/2014 22.39 22.413 21.86 22.02 54,452
08/22/2014 22.51 22.58 22.07 22.21 58,446
08/21/2014 22.12 22.58 21.952 22.48 61,433
08/20/2014 22.36 22.3774 21.976 22.16 66,908
08/19/2014 22.29 22.79 22.12 22.41 106,183
08/18/2014 22.35 22.66 22.035 22.25 89,509
08/15/2014 22.39 22.58 21.81 22.08 100,951
08/14/2014 22.03 22.3 21.97 22.16 41,990
08/13/2014 22.08 22.1 21.8 21.99 58,221
08/12/2014 21.81 22.18 21.65 21.93 74,886
08/11/2014 21.64 22.25 21.6 21.8 74,773
08/08/2014 21.27 21.57 21.09 21.49 62,394
08/07/2014 21.67 22.01 21.02 21.28 89,436
08/06/2014 21.49 22.25 21.31 21.75 131,476
08/05/2014 20.54 21.63 20.54 21.28 142,823
08/04/2014 21.07 21.1799 20.31 20.57 132,635
08/01/2014 21.22 21.31 20.87 20.99 68,356
07/31/2014 21.59 21.79 21.09 21.12 99,357
07/30/2014 21.58 21.825 21.44 21.67 46,885
07/29/2014 21.18 21.66 21.08 21.41 45,232
07/28/2014 21.17 21.3 20.77 21.18 54,125
07/25/2014 21.27 21.46 20.91 21.11 74,068
07/24/2014 22.07 22.29 21.24 21.35 62,660
07/23/2014 21.73 22 21.39 21.98 98,478
07/22/2014 21.37 21.67 21.21 21.63 59,837
07/21/2014 21.34 21.39 21.04 21.23 54,419
07/18/2014 21.14 21.73 21.13 21.4 104,044
07/17/2014 21.72 21.85 21.1 21.2 80,808
07/16/2014 22.16 22.245 21.8 21.86 91,237
07/15/2014 22.22 22.4 21.82 22.01 70,513
07/14/2014 22.02 22.48 21.914 22.25 125,102
07/11/2014 21.73 21.89 21.566 21.84 94,154
07/10/2014 21.71 21.96 21.6301 21.79 188,018
07/09/2014 22.13 22.43 21.92 22.1 89,778
07/08/2014 21.9 22.101 21.66 22 88,465
07/07/2014 22.55 22.59 21.89 21.95 81,105
07/03/2014 22.5 22.77 22.324 22.62 71,948
07/02/2014 22.51 22.79 22.3 22.48 226,761
07/01/2014 22.36 23.09 22.358 22.55 170,226
06/30/2014 22.06 22.47 21.85 22.37 89,268
06/27/2014 21.6 22.29 21.572 22.11 321,673
06/26/2014 21.86 21.86 21.44 21.76 55,702
06/25/2014 21.52 21.88 21.34 21.87 81,903
06/24/2014 21.56 22.34 21.39 21.62 117,333
06/23/2014 22.17 22.17 21.5 21.66 98,642
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?