Quad Graphics, Inc Historical Stock Prices

QUAD 
$20.98
*  
0.21
1.01%
Get QUAD Alerts
*Delayed - data as of May 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.94  21.033  20.58  20.98 105,150
05/27/2015 20.78 21.033 20.58 20.98 105,250
05/26/2015 21.05 21.1088 20.69 20.77 152,283
05/22/2015 21.12 21.21 20.84 21.04 152,489
05/21/2015 21.27 21.48 21.02 21.1 88,079
05/20/2015 21.19 21.32 21.02 21.24 159,520
05/19/2015 21.18 21.34 21.0101 21.15 180,112
05/18/2015 21.12 21.34 20.9628 21.17 232,805
05/15/2015 21.25 21.41 21.035 21.2 282,375
05/14/2015 21 21.31 20.85 21.24 267,170
05/13/2015 20.78 20.95 20.48 20.86 302,260
05/12/2015 20.95 21.01 20.67 20.7 209,954
05/11/2015 21.26 21.545 20.99 21.02 180,182
05/08/2015 21.33 21.48 21.06 21.38 172,588
05/07/2015 21.49 21.57 20.95 21.17 208,253
05/06/2015 21.66 21.95 21.2 21.55 219,340
05/05/2015 21.91 21.99 21.48 21.62 159,034
05/04/2015 21.91 22.13 21.66 21.88 184,544
05/01/2015 21.65 21.97 21.54 21.86 218,304
04/30/2015 22.2 22.2 21.47 21.54 211,469
04/29/2015 22.37 22.54 22.06 22.27 132,337
04/28/2015 22 22.54 21.98 22.42 360,109
04/27/2015 22.27 22.54 22 22.08 183,954
04/24/2015 22.56 22.56 22.23 22.29 98,312
04/23/2015 22.5 22.696 22.3 22.5 125,156
04/22/2015 22.27 22.569 22.12 22.53 153,090
04/21/2015 22.44 22.451 22.13 22.28 155,563
04/20/2015 22.43 22.73 22.37 22.38 266,274
04/17/2015 22.38 22.48 22.11 22.27 242,245
04/16/2015 22.91 23 22.5 22.54 319,858
04/15/2015 22.95 23.23 22.83 23 262,672
04/14/2015 23.05 23.2 22.85 22.86 134,553
04/13/2015 23.18 23.22 23.03 23.07 260,431
04/10/2015 23.1 23.39 23 23.18 407,254
04/09/2015 23.2 23.24 22.69 22.98 145,244
04/08/2015 23.2 23.26 23.01 23.22 184,008
04/07/2015 23.15 23.265 23.03 23.1 169,874
04/06/2015 23.2 23.2 23.07 23.11 210,188
04/02/2015 23.11 23.39 23.09 23.22 242,920
04/01/2015 22.96 23.16 22.86 23.11 403,205
03/31/2015 23.03 23.19 22.9 22.98 246,847
03/30/2015 22.89 23.21 22.89 23.06 266,840
03/27/2015 22.77 22.87 22.5875 22.73 171,744
03/26/2015 22.96 23.19 22.75 22.81 197,665
03/25/2015 23.59 23.65 22.97 22.99 237,020
03/24/2015 23.5 23.79 23.41 23.53 335,177
03/23/2015 23.16 23.6 23.09 23.55 404,414
03/20/2015 23.08 23.28 22.95 23.18 479,899
03/19/2015 23.08 23.1 22.92 22.99 208,639
03/18/2015 23.15 23.32 23.01 23.14 201,880
03/17/2015 23 23.17 22.85 23.16 487,059
03/16/2015 23.15 23.23 22.74 23 360,890
03/13/2015 22.83 23.05 22.73 22.96 318,959
03/12/2015 22.66 23.04 22.45 22.89 510,533
03/11/2015 22.39 22.56 22.12 22.53 196,529
03/10/2015 22.44 22.746 22.12 22.35 147,004
03/09/2015 22.62 22.9 22.34 22.67 155,746
03/06/2015 22.37 22.71 22.1501 22.61 218,946
03/05/2015 22.95 23 22.3 22.5 182,584
03/04/2015 23.38 23.43 22.9002 23.28 318,110
03/03/2015 23.8 23.95 23.29 23.37 194,122
03/02/2015 23.38 23.92 23.2201 23.82 298,926
02/27/2015 23.89 24.05 23.4 23.43 217,520
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?