Quad Graphics, Inc Historical Stock Prices

QUAD 
$21.8
*  
0.04
 negative 
0.18%
Get QUAD Alerts
*Delayed - data as of Apr. 16, 2014 12:55 ET 
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    QUAD Real Time
 
 
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 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
12:55  21.95  22.06  21.80  21.80 24,415
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
08/28/2013 31.43 32 31.43 31.82 135,786
08/27/2013 32.14 32.66 31.22 31.4 99,982
08/26/2013 32.68 33.16 32.34 32.53 125,961
08/23/2013 31.63 32.94 31.49 32.71 121,974
08/22/2013 31.51 31.95 31.15 31.6 146,649
08/21/2013 31.59 32.07 31.035 31.31 107,238
08/20/2013 31.6 31.8499 30.7 31.64 220,445
08/19/2013 32.69 33.1 31.56 31.56 138,460
08/16/2013 31.23 33.01 31.19 32.69 237,480
08/15/2013 32.18 32.33 31.35 31.41 282,274
08/14/2013 33.48 33.84 32.36 32.64 265,669
08/13/2013 33.97 34.27 33.57 33.65 113,803
08/12/2013 31.75 34.525 31.75 33.84 431,682
08/09/2013 30.95 32.41 29.99 32.06 229,138
08/08/2013 30.83 32.45 30.8 31.56 388,271
08/07/2013 29.75 31.4 29.75 30.44 366,220
08/06/2013 29.21 29.69 29.11 29.27 141,937
08/05/2013 28.87 29.5 28.87 29.2 91,700
08/02/2013 28.08 29.24 27.85 29.06 148,058
08/01/2013 28.2 28.51 27.76 28.22 119,691
07/31/2013 27.33 29.15 27.33 28.04 215,974
07/30/2013 27.38 27.7 26.67 27.19 114,448
07/29/2013 27.09 27.9075 27 27.19 168,359
07/26/2013 26.94 27.25 26.445 27.06 116,093
07/25/2013 26.55 27.42 26.55 27.13 158,628
07/24/2013 26.87 27.11 26.4 26.5 91,122
07/23/2013 28.01 28.26 26.76 26.83 266,430
07/22/2013 27.95 28.68 27.68 28.18 134,949
07/19/2013 27.12 28.14 26.98 27.97 149,781
07/18/2013 26.98 27.61 26.89 27.1 151,447
07/17/2013 26.01 27.36 25.65 26.98 199,737
07/16/2013 26.4 26.93 25.73 25.87 140,796
07/15/2013 25.9 26.82 25.875 26.55 185,968
07/12/2013 25.51 26.04 25.45 25.8 183,541
07/11/2013 25.82 25.91 25.29 25.56 104,343
07/10/2013 25.47 25.88 25.31 25.5 88,550
07/09/2013 25.51 25.8 25.19 25.45 59,070
07/08/2013 24.88 25.73 24.53 25.38 137,426
07/05/2013 24.5 24.81 24.25 24.81 104,681
07/03/2013 24.68 24.99 24.21 24.4 82,055
07/02/2013 24.35 24.975 24.1 24.73 193,563
07/01/2013 24.24 24.49 24.09 24.3 131,226
06/28/2013 24.19 24.56 23.98 24.1 272,355
06/27/2013 24.25 24.44 24.18 24.18 106,047
06/26/2013 24.26 24.32 23.79 24.15 124,193
06/25/2013 24.04 24.32 23.83 24.1 128,943
06/24/2013 23.71 24.27 23.71 23.85 169,068
06/21/2013 24.05 24.74 23.72 24.01 417,961
06/20/2013 23.72 24.4 23.56 24.05 204,659
06/19/2013 24.44 24.48 24.04 24.08 52,690
06/18/2013 24.38 24.6 24.12 24.44 150,990
06/17/2013 24.66 24.72 24.09 24.38 54,548
06/14/2013 24.56 24.81 24.22 24.29 80,270
06/13/2013 24.63 24.63 24.35 24.54 86,032
06/12/2013 24.52 25 24.345 24.56 110,626
06/11/2013 24.1 24.58 23.85 24.26 80,127
06/10/2013 23.5 24.6285 23.45 24.47 90,639
06/07/2013 23.33 23.49 22.84 23.41 85,423
06/06/2013 22.74 23.36 22.475 23.24 224,751
06/05/2013 23.42 23.51 22.8125 23 243,131
06/04/2013 23.18 23.54 22.64 23.45 257,763
06/03/2013 23.3 23.502 22.69 23.19 229,257
05/31/2013 23.28 23.7 23.15 23.3 87,996
05/30/2013 23.49 23.66 23.15 23.49 88,684
05/29/2013 23.5 23.6 23.1 23.38 92,762
05/28/2013 23.37 23.95 23.32 23.67 83,811
05/24/2013 23.05 23.11 22.7 23.09 53,997
05/23/2013 22.42 23 22.31 23 76,692
05/22/2013 22.88 23.23 22.43 22.61 127,676
05/21/2013 23.34 23.39 22.63 22.81 183,705
05/20/2013 22.44 23.65 22.44 23.42 56,806
05/17/2013 22.5 22.675 22.36 22.58 101,107
05/16/2013 22.54 22.65 22.19 22.34 90,116
05/15/2013 22.44 22.78 22.43 22.68 68,715
05/14/2013 22.38 22.8399 22.27 22.55 78,997
05/13/2013 22.62 22.62 22.25 22.4 72,863
05/10/2013 22.53 22.99 22.35 22.66 80,664
05/09/2013 22.55 22.79 22.1337 22.46 207,343
05/08/2013 21.71 23.39 20.33 22.32 323,999
05/07/2013 21.25 21.25 20.65 20.85 94,708
05/06/2013 20.76 21.25 20.58 21.15 86,073
05/03/2013 20.1 20.8 19.95 20.72 148,874
05/02/2013 19.86 20.03 19.62 19.94 318,420
05/01/2013 20.8 20.91 19.6 19.69 197,686
04/30/2013 21.04 21.22 20.71 20.9 330,753
04/29/2013 21.4 21.4 21.0601 21.12 61,312
04/26/2013 21.28 21.41 21.11 21.31 112,954
04/25/2013 21.1 21.66 21.08 21.31 73,595
04/24/2013 20.92 21.11 20.69 20.97 54,533
04/23/2013 20.84 21.01 20.22 20.93 148,474
04/22/2013 20.81 21.04 20.19 20.66 124,932
04/19/2013 20.5 20.84 20.1 20.83 90,216
04/18/2013 20.72 21.07 20.24 20.46 140,893
04/17/2013 21.61 21.7796 20.45 20.71 127,501
04/16/2013 21.94 22.02 21.601 21.87 98,431
04/15/2013 23.26 23.29 21.67 21.7 139,156
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 your brokers before you trade


Want to trade FX?