Historical Stock Prices

QUAD 
$22.27
*  
0.27
1.2%
Get QUAD Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
02/26/2015 23.83 24 23.79 23.9 382,809
02/25/2015 23.52 24.13 23.425 23.8 358,609
02/24/2015 22.75 23.57 22.5 23.49 509,162
02/23/2015 22.52 22.52 21.93 22.27 166,504
02/20/2015 21.94 22.73 21.68 22.6 176,926
02/19/2015 21.93 22.2 21.74 21.92 280,617
02/18/2015 21.68 22.22 21.68 21.98 253,018
02/17/2015 21.74 22.05 21.69 21.72 257,025
02/13/2015 21.65 22 21.65 21.75 303,276
02/12/2015 21.65 21.95 21.57 21.6 307,273
02/11/2015 21.47 21.76 21.21 21.58 86,567
02/10/2015 22.08 22.17 21.3201 21.5 161,336
02/09/2015 21.78 22.1 21.72 21.87 191,989
02/06/2015 21.99 22.34 21.78 21.8 397,187
02/05/2015 20.83 22.03 20.71 21.9 367,903
02/04/2015 20.8 21.05 20.56 20.59 269,111
02/03/2015 20.58 21.065 20.58 20.84 343,002
02/02/2015 20.14 20.45 20.01 20.42 87,253
01/30/2015 20.5 20.582 20.03 20.04 136,936
01/29/2015 20.25 20.7 20.155 20.7 106,699
01/28/2015 20.41 20.6 20.12 20.24 93,762
01/27/2015 21.38 21.59 20.22 20.24 467,103
01/26/2015 20.58 20.62 20.27 20.48 170,999
01/23/2015 20.62 20.75 20.53 20.57 123,746
01/22/2015 20.65 20.81 20.52 20.65 263,281
01/21/2015 20.62 20.78 20.33 20.49 138,390
01/20/2015 21.05 21.15 20.43 20.63 195,903
*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?