Historical Stock Prices

QUAD 
$22.41
*  
0.35
1.59%
Get QUAD Alerts
*Delayed - data as of Aug. 29, 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
03/28/2014 22.51 23.25 22.51 23.14 522,528
03/27/2014 22.6 22.89 22.36 22.38 372,918
03/26/2014 22.78 23.01 22.54 22.57 146,491
03/25/2014 23 23.17 22.58 22.59 97,094
03/24/2014 23.05 23.05 22.65 22.94 248,897
03/21/2014 23.03 23.253 22.82 22.98 403,224
03/20/2014 23.07 23.2 22.86 23 109,770
03/19/2014 23.25 23.389 22.97 23.1 148,863
03/18/2014 23.13 23.25 22.94 23.2 149,941
03/17/2014 23.13 23.34 23.01 23.08 181,117
03/14/2014 22.75 23.43 22.75 23.01 267,650
03/13/2014 22.74 23.14 22.3301 22.83 357,372
03/12/2014 22.66 22.84 22.438 22.61 225,431
03/11/2014 22.86 22.98 22.4301 22.71 138,205
03/10/2014 22.5 22.96 22.48 22.81 242,639
03/07/2014 23.18 23.18 22.65 22.76 307,407
03/06/2014 22.65 23.27 22.57 22.95 381,869
03/05/2014 22.27 22.58 22.12 22.48 182,495
03/04/2014 22 22.61 21.96 22.29 380,817
03/03/2014 22.35 22.47 21.68 21.89 285,911
02/28/2014 23.59 23.59 22.325 22.37 515,732
02/27/2014 25.12 25.12 22.28 23.5 1,270,579
02/26/2014 25.33 25.39 24.16 24.95 258,748
02/25/2014 24.84 24.92 23.85 24.84 265,322
02/24/2014 24.99 25.784 23.68 24.73 384,663
02/21/2014 24.68 25.03 24.24 24.86 199,039
02/20/2014 25.41 25.42 24.14 24.68 178,738
02/19/2014 25.46 25.99 25.08 25.33 215,018
02/18/2014 25.67 26.19 25.39 25.54 286,509
02/14/2014 24.76 25.82 24.76 25.49 227,832
02/13/2014 23.26 24.88 23.26 24.86 146,752
02/12/2014 23.06 23.7 22.95 23.47 266,820
02/11/2014 22.97 23.37 22.79 23.1 85,717
02/10/2014 23.17 23.22 22.55 23.04 131,548
02/07/2014 22.39 23.15 22.39 23.12 110,036
02/06/2014 22.33 22.99 22.17 22.36 82,036
02/05/2014 22.23 22.9 21.81 22.31 118,012
02/04/2014 22.28 22.63 21.97 22.27 117,472
02/03/2014 22.92 22.96 21.97 22.11 139,697
01/31/2014 22.79 23.19 22.79 22.93 165,625
01/30/2014 23.2 23.37 22.94 23.25 75,898
01/29/2014 23.03 23.83 22.83 23.03 85,128
01/28/2014 23.43 23.46 22.93 23.28 120,530
01/27/2014 23.73 23.93 23.218 23.37 78,756
01/24/2014 24.47 24.56 23.51 23.76 188,221
01/23/2014 24.7 24.89 24.15 24.48 101,962
01/22/2014 24.73 25.03 24.48 24.77 115,646
01/21/2014 25.5 25.51 24.57 24.65 186,537
01/17/2014 25.31 25.46 24.4495 25.22 269,773
01/16/2014 26.29 26.39 25.09 25.28 258,578
01/15/2014 26.35 26.74 26.1 26.21 150,348
01/14/2014 25.86 26.4599 25.63 26.39 128,527
01/13/2014 25.92 26.36 25.45 25.81 116,003
01/10/2014 26.21 26.29 25.82 26.06 134,360
01/09/2014 25.88 26.15 25.42 26.12 99,739
01/08/2014 26.06 26.06 25.42 25.93 97,093
01/07/2014 26.04 26.69 25.81 26.02 91,215
01/06/2014 25.99 26.28 25.59 25.87 80,579
01/03/2014 25.74 26.4 25.7 26.14 78,786
01/02/2014 27.08 27.12 25.72 25.74 115,576
12/31/2013 27.31 27.67 27.19 27.23 74,836
12/30/2013 26.89 27.4 26.685 27.24 79,727
12/27/2013 26.42 27.01 26.3375 26.97 108,848
12/26/2013 26.89 26.99 26.12 26.27 88,856
12/24/2013 26.7 27.15 26.45 26.7 61,859
12/23/2013 26.34 27.07 26.34 26.75 120,971
12/20/2013 25.43 26.74 25.33 26.16 255,363
12/19/2013 25.8 26.28 25.18 25.33 103,276
12/18/2013 25.33 25.94 24.69 25.73 148,261
12/17/2013 25.34 25.51 24.96 25.15 105,937
12/16/2013 25.13 25.56 24.71 25.25 109,952
12/13/2013 25.53 26.13 24.77 24.95 178,927
12/12/2013 24.78 25.43 24.45 25.38 170,636
12/11/2013 24.66 25.11 24.46 24.82 134,076
12/10/2013 25.53 25.7783 24.54 24.7 143,425
12/09/2013 25.32 25.64 25.14 25.56 104,948
12/06/2013 25.21 25.48 25.06 25.27 125,466
12/05/2013 25.02 25.26 24.8 24.9 65,720
12/04/2013 25.05 25.85 25.01 25.41 143,202
12/03/2013 25.62 26.01 24.97 25.22 452,116
12/02/2013 26.07 26.32 25.45 25.74 129,576
11/29/2013 26.28 26.47 25.75 26.05 67,887
11/27/2013 25.35 26.28 25.35 26.07 109,700
11/26/2013 25.89 25.99 25.11 25.26 114,610
11/25/2013 25.42 26.02 25.39 25.92 151,913
11/22/2013 24.7 25.57 24.62 25.48 146,580
11/21/2013 24.33 24.95 24.33 24.74 157,243
11/20/2013 24.08 24.32 24.03 24.19 122,111
11/19/2013 24.47 24.62 23.87 24.12 94,014
11/18/2013 25.02 25.28 24.3 24.41 99,968
11/15/2013 24.42 25.13 24.2 25 173,619
11/14/2013 24.83 24.94 24.05 24.47 172,668
11/13/2013 24.29 24.91 23.79 24.9 254,848
11/12/2013 24.01 24.61 23.76 24.38 247,359
11/11/2013 25.07 25.33 23.95 24.02 463,911
11/08/2013 26.34 26.775 25.16 25.2 362,122
11/07/2013 26.881 29.99 26.32 26.43 496,831
11/06/2013 36.37 36.4281 29.28 29.46 1,117,318
11/05/2013 36.42 36.89 35.42 36.56 404,008
11/04/2013 35.4 36.85 35.4 36.49 491,715
11/01/2013 34.85 35.47 34.715 35.38 155,912
10/31/2013 34.8 35.33 34.64 34.92 115,151
10/30/2013 35.18 35.36 34.6635 34.91 113,977
10/29/2013 35.16 35.35 34.2 35.05 219,115
10/28/2013 34.82 35.02 34.75 34.99 274,023
10/25/2013 34.9 34.9 34.5001 34.8 160,838
10/24/2013 34.19 34.915 33.9501 34.75 248,854
10/23/2013 33.25 34.45 33.07 34.1 166,506
10/22/2013 32.45 33.42 32.32 33.28 174,838
10/21/2013 32.32 32.82 32.24 32.41 133,565
10/18/2013 31.87 32.25 31.53 32.23 496,890
10/17/2013 31.14 31.95 31.05 31.85 205,550
10/16/2013 31.3 31.59 30.83 31.31 133,613
10/15/2013 31.11 31.45 30.93 31.12 79,385
10/14/2013 30.87 31.52 30.76 31.17 66,855
10/11/2013 29.3 31.14 29.3 31.05 148,463
10/10/2013 29.17 29.659 28.82 29.38 79,453
10/09/2013 28.52 29.28 28.51 28.97 73,075
10/08/2013 29.12 29.42 28.44 28.54 89,529
10/07/2013 29.89 30.15 29 29.13 98,811
10/04/2013 29.85 30.52 29.52 30.11 95,707
10/03/2013 30.11 30.37 29.615 29.76 88,305
10/02/2013 30.26 30.54 30.02 30.26 132,691
10/01/2013 30.27 30.8 30.26 30.49 100,933
09/30/2013 30.84 30.99 30.01 30.36 116,660
09/27/2013 30.45 31.24 30.4 31.1 75,491
09/26/2013 30.52 30.94 30.24 30.63 62,861
09/25/2013 31 31.47 30.52 30.53 46,419
09/24/2013 30.67 31.82 30.46 30.92 87,439
09/23/2013 30.3 30.72 30.06 30.54 75,522
09/20/2013 31.02 31.08 30.29 30.4 135,138
09/19/2013 31.48 31.83 30.6 30.84 54,945
09/18/2013 31.7 31.9 30.57 31.39 80,166
09/17/2013 30.76 31.78 30.61 31.74 63,612
09/16/2013 31.39 31.5 30.36 30.68 91,303
09/13/2013 30.73 31.44 30.5 31.09 84,045
09/12/2013 30.45 30.9 30.19 30.54 66,908
09/11/2013 30.71 31.05 30.46 30.52 88,843
09/10/2013 30.74 31.12 30.52 30.71 125,524
09/09/2013 30.45 30.93 30.165 30.65 69,161
09/06/2013 31.54 31.54 30.29 30.34 94,188
09/05/2013 31.8 31.893 31.27 31.33 96,762
09/04/2013 31.56 32.15 31.5 31.98 344,508
09/03/2013 31.8 32.16 31.35 31.6 92,625
08/30/2013 32.28 32.5 30.84 31.34 148,345
08/29/2013 31.88 32.8 31.77 32.4 154,340
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?