Quad Graphics, Inc Historical Stock Prices

QUAD 
$23.06
*  
0.33
1.45%
Get QUAD Alerts
*Delayed - data as of Mar. 30, 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: 1 Year, From 30-MAR-2014 TO 30-MAR-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  22.89  23.21  22.89  23.06 266,715
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
01/16/2015 21.26 21.49 20.9 20.95 630,058
01/15/2015 21.84 21.91 21.26 21.31 181,995
01/14/2015 21.75 21.96 21.44 21.66 167,552
01/13/2015 22.3 22.72 21.7 22 94,326
01/12/2015 22 22.12 21.62 22.01 80,457
01/09/2015 22.62 22.62 21.85 21.93 117,633
01/08/2015 22.32 22.75 22.11 22.68 138,546
01/07/2015 22.06 22.14 21.78 22.09 113,949
01/06/2015 22.21 22.46 21.69 21.84 146,842
01/05/2015 22.62 22.66 22.07 22.21 90,326
01/02/2015 23.02 23.24 22.42 22.75 114,388
12/31/2014 23.42 23.5 22.96 22.96 69,877
12/30/2014 23.06 23.37 22.72 23.3 113,301
12/29/2014 23.08 23.46 22.95 23.18 83,935
12/26/2014 23.02 23.24 22.775 23.01 151,919
12/24/2014 22.83 23.08 22.64 22.99 103,506
12/23/2014 22.73 22.9099 22.55 22.72 133,036
12/22/2014 22.2 22.66 21.98 22.55 171,562
12/19/2014 21.74 22.29 21.67 22.11 384,475
12/18/2014 21.5 21.86 21.26 21.75 188,474
12/17/2014 20.61 21.39 20.61 21.21 215,693
12/16/2014 20.82 21.05 20.57 20.59 306,841
12/15/2014 20.74 21.2 20.41 20.9 327,896
12/12/2014 20.78 20.9 20.36 20.75 224,856
12/11/2014 20.85 21.46 20.84 20.97 167,352
12/10/2014 20.87 21.04 20.455 20.48 102,840
12/09/2014 20.65 21.09 20.42 20.95 178,473
12/08/2014 21.34 21.52 20.75 20.93 94,684
12/05/2014 21 21.64 21 21.47 88,309
12/04/2014 20.96 21.18 20.7 21.02 199,098
12/03/2014 21.22 21.5 21.03 21.31 121,919
12/02/2014 21.29 21.72 21.12 21.15 145,064
12/01/2014 21.72 21.72 21.2 21.22 92,806
11/28/2014 22 22.21 21.7 21.71 45,946
11/26/2014 21.97 22.23 21.72 21.88 81,407
11/25/2014 21.89 22.07 21.815 21.9 106,303
11/24/2014 21.36 21.9 21.33 21.79 199,348
11/21/2014 21.76 21.915 21.36 21.39 86,321
11/20/2014 21.37 21.96 21.05 21.38 166,886
11/19/2014 21.58 21.74 21.18 21.5 65,777
11/18/2014 21.76 22.165 21.71 21.75 115,980
11/17/2014 21.87 22.18 21.62 21.62 82,319
11/14/2014 22 22.18 21.88 21.9 112,694
11/13/2014 22.5 22.5 21.97 21.97 70,657
11/12/2014 22.02 22.5474 21.68 22.45 132,986
11/11/2014 22.42 22.5 21.92 22.1 95,533
11/10/2014 22.18 22.5 21.85 22.48 162,002
11/07/2014 21.59 22.31 21.07 22.07 128,359
11/06/2014 22.08 22.36 21.02 21.66 131,810
11/05/2014 22.1 22.1 21.497 21.67 102,843
11/04/2014 22.3 22.47 21.71 21.87 87,790
11/03/2014 22.06 22.51 22.015 22.3 98,764
10/31/2014 22.08 22.2 21.73 22.05 155,041
10/30/2014 21.25 21.83 21.21 21.6 96,372
10/29/2014 21.73 22.04 21.07 21.39 81,567
10/28/2014 20.78 21.79 20.72 21.72 125,295
10/27/2014 20.57 20.66 20.38 20.63 60,568
10/24/2014 20.7 20.8 20.5 20.65 55,619
10/23/2014 20.52 21.069 20.47 20.64 97,194
10/22/2014 20.71 20.85 20.1 20.26 118,054
10/21/2014 20.06 20.61 19.93 20.6 109,157
10/20/2014 19.76 19.96 19.68 19.86 87,900
10/17/2014 20.54 20.94 19.72 19.79 145,755
10/16/2014 19.57 20.38 19.57 20.23 170,299
10/15/2014 19.04 19.92 19.03 19.75 170,869
10/14/2014 19.51 19.66 18.97 19.22 144,565
10/13/2014 19.01 19.67 19.01 19.23 137,024
10/10/2014 18.24 19.31 18.24 18.92 148,110
10/09/2014 19.3 19.3 18.11 18.26 142,458
10/08/2014 18.52 19.29 18.4 19.24 173,612
10/07/2014 18.8 19.045 18.48 18.49 158,277
10/06/2014 19.06 19.21 18.82 18.94 71,327
10/03/2014 19.13 19.14 18.85 18.98 108,434
10/02/2014 19.03 19.11 18.71 18.86 148,673
10/01/2014 19.31 19.31 18.904 18.93 150,422
09/30/2014 19.59 19.64 19.23 19.25 142,861
09/29/2014 19.66 19.89 19.24 19.48 178,860
09/26/2014 19.93 20.07 19.73 19.81 102,699
09/25/2014 20.13 20.21 19.75 19.9 143,328
09/24/2014 20.2 20.29 19.95 20.19 156,455
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
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
04/24/2014 22.52 22.57 21.82 21.86 136,299
04/23/2014 22.53 22.74 22.3 22.44 168,214
04/22/2014 22.3 22.78 22.3 22.6 291,025
04/21/2014 22.06 22.45 22.03 22.29 99,556
04/17/2014 21.9 22.16 21.82 22.09 117,854
04/16/2014 21.84 22.06 21.671 21.9 79,517
04/15/2014 21.65 21.92 21.305 21.76 129,471
04/14/2014 21.41 21.92 21.33 21.63 242,141
04/11/2014 21.7 21.9199 21.06 21.2 228,668
04/10/2014 22.04 22.47 21.85 21.9 216,591
04/09/2014 22.48 22.5142 21.93 22.01 124,678
04/08/2014 21.96 22.54 21.85 22.46 229,126
04/07/2014 23.08 23.22 21.96 22.01 230,880
04/04/2014 23.84 23.88 22.99 23.03 189,411
04/03/2014 23.66 23.72 23.54 23.64 206,699
04/02/2014 23.6 23.74 23.4 23.61 178,135
04/01/2014 23.47 23.6 23.19 23.55 353,352
03/31/2014 23.22 23.71 23.17 23.45 264,182
*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?