Historical Stock Prices

QUAD 
$21.11
*  
0.24
1.12%
Get QUAD Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
06/20/2014 22.27 22.57 22.01 22.23 188,772
06/19/2014 21.87 22.17 21.7 21.84 94,763
06/18/2014 22.01 22.27 21.68 21.86 100,823
06/17/2014 21.68 22.4 21.64 22.07 92,464
06/16/2014 21.63 21.9 21.54 21.7 96,602
06/13/2014 22.04 22.67 21.63 21.63 191,751
06/12/2014 21.44 22.06 21.09 21.95 206,806
06/11/2014 22.31 22.44 21.41 21.51 81,657
06/10/2014 22.17 22.5 22 22.45 106,022
06/09/2014 21.49 22.18 21.31 22.18 100,920
06/06/2014 21.06 21.62 21.06 21.52 86,438
06/05/2014 21.11 21.11 20.51 20.94 132,438
06/04/2014 20.8 21.48 20.8 21.29 133,423
06/03/2014 20.84 21 20.47 20.79 167,288
06/02/2014 21.07 21.14 20.53 21 96,703
05/30/2014 21.14 21.14 20.82 20.98 78,762
05/29/2014 21.06 21.38 20.86 21.1 83,757
05/28/2014 20.9 21.04 20.69 20.92 82,312
05/27/2014 20.69 21.11 20.57 20.88 96,319
05/23/2014 20.22 20.73 20.15 20.67 67,607
05/22/2014 19.66 20.29 19.66 20.26 163,701
05/21/2014 19.73 19.82 19.43 19.61 71,059
05/20/2014 19.98 19.98 19.41 19.62 161,646
05/19/2014 19.58 20.08 19.392 19.88 145,146
05/16/2014 19.37 19.69 19.29 19.68 97,995
05/15/2014 19.4 19.55 18.9 19.3 250,140
05/14/2014 20.62 20.62 19.52 19.56 136,101
05/13/2014 21.15 21.27 20.57 20.62 196,105
05/12/2014 20.55 21.44 20.51 21.21 265,373
05/09/2014 20.27 20.6 20.09 20.53 170,455
05/08/2014 20.12 20.6 19.96 20.31 302,166
05/07/2014 20.56 20.76 19.825 20.1 300,617
05/06/2014 20.96 21.13 20.61 20.75 196,207
05/05/2014 21 21.09 20.78 20.97 110,582
05/02/2014 21.38 21.6626 21.05 21.15 137,967
05/01/2014 21.7 21.7 20.79 21.3 241,856
04/30/2014 21.74 21.85 21.42 21.65 166,905
04/29/2014 21.88 22.13 21.71 21.78 183,401
04/28/2014 21.75 21.96 21.33 21.68 109,742
04/25/2014 21.74 21.87 21.36 21.61 137,126
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?