Quad Graphics, Inc Historical Stock Prices

QUAD 
$16.09
*  
0.02
0.12%
Get QUAD Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading QUAD now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    QUAD Pre-Market
 
 
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-JUL-2014 TO 30-JUL-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  16.01  16.145  15.83  16.09 179,929
07/30/2015 16.08 16.145 15.83 16.09 179,929
07/29/2015 15.85 16.22 15.7 16.11 247,696
07/28/2015 15.96 16.138 15.72 15.87 189,832
07/27/2015 15.89 16.02 15.77 15.93 126,272
07/24/2015 16.39 16.43 15.9 16 220,257
07/23/2015 16.76 16.79 16.33 16.48 167,886
07/22/2015 16.59 16.82 16.45 16.74 164,025
07/21/2015 17.01 17.2 16.54 16.62 139,804
07/20/2015 17.08 17.08 16.885 16.97 157,301
07/17/2015 17.18 17.22 17.03 17.12 155,122
07/16/2015 17.31 17.51 17.19 17.19 192,507
07/15/2015 17.21 17.27 17.02 17.26 274,638
07/14/2015 17.01 17.27 16.89 17.23 217,767
07/13/2015 18 18.19 16.92 17.01 322,181
07/10/2015 17.25 17.99 17.25 17.9 261,583
07/09/2015 17.45 17.4599 16.89 17.1 229,105
07/08/2015 17.46 17.61 17.14 17.22 179,280
07/07/2015 17.51 17.62 17.27 17.56 220,011
07/06/2015 17.74 17.9 17.43 17.52 159,085
07/02/2015 18.05 18.285 17.7426 17.86 191,994
07/01/2015 18.61 18.718 17.91 18.05 247,056
06/30/2015 18.59 18.6599 18.385 18.51 257,467
06/29/2015 18.98 19.122 18.39 18.4 202,979
06/26/2015 18.94 19.2 18.82 19.17 349,618
06/25/2015 19.32 19.466 18.84 18.95 327,978
06/24/2015 19.36 19.67 19.26 19.29 239,294
06/23/2015 19.13 19.48 19.11 19.45 320,265
06/22/2015 19.11 19.29 19 19.12 168,984
06/19/2015 19.02 19.2 18.86 18.99 358,434
06/18/2015 18.84 19.11 18.802 19.03 147,732
06/17/2015 18.98 19.03 18.76 18.83 191,368
06/16/2015 18.93 19.08 18.8 18.98 170,977
06/15/2015 19.52 19.63 18.9001 18.95 301,672
06/12/2015 19.89 20.15 19.61 19.68 394,841
06/11/2015 20.2 20.37 19.79 19.92 270,204
06/10/2015 20.67 20.82 20.19 20.21 336,600
06/09/2015 20.58 20.94 19.88 20.48 661,415
06/08/2015 19.6 19.68 19.31 19.49 314,267
06/05/2015 19.76 19.8 19.45 19.6 252,349
06/04/2015 20.05 20.15 19.61 19.8 193,167
06/03/2015 20.39 20.41 20.14 20.34 167,582
06/02/2015 20.29 20.51 20.12 20.3 140,385
06/01/2015 20.58 20.645 20.1 20.3 156,917
05/29/2015 20.7 20.73 20.195 20.45 162,048
05/28/2015 20.89 21.14 20.54 20.7 114,678
05/27/2015 20.78 21.033 20.58 20.98 105,250
05/26/2015 21.05 21.1088 20.69 20.77 152,283
05/22/2015 21.12 21.21 20.84 21.04 152,489
05/21/2015 21.27 21.48 21.02 21.1 88,079
05/20/2015 21.19 21.32 21.02 21.24 159,520
05/19/2015 21.18 21.34 21.0101 21.15 180,112
05/18/2015 21.12 21.34 20.9628 21.17 232,805
05/15/2015 21.25 21.41 21.035 21.2 282,375
05/14/2015 21 21.31 20.85 21.24 267,170
05/13/2015 20.78 20.95 20.48 20.86 302,260
05/12/2015 20.95 21.01 20.67 20.7 209,954
05/11/2015 21.26 21.545 20.99 21.02 180,182
05/08/2015 21.33 21.48 21.06 21.38 172,588
05/07/2015 21.49 21.57 20.95 21.17 208,253
05/06/2015 21.66 21.95 21.2 21.55 219,340
05/05/2015 21.91 21.99 21.48 21.62 159,034
05/04/2015 21.91 22.13 21.66 21.88 184,544
05/01/2015 21.65 21.97 21.54 21.86 218,304
04/30/2015 22.2 22.2 21.47 21.54 211,469
04/29/2015 22.37 22.54 22.06 22.27 132,337
04/28/2015 22 22.54 21.98 22.42 360,109
04/27/2015 22.27 22.54 22 22.08 183,954
04/24/2015 22.56 22.56 22.23 22.29 98,312
04/23/2015 22.5 22.696 22.3 22.5 125,156
04/22/2015 22.27 22.569 22.12 22.53 153,090
04/21/2015 22.44 22.451 22.13 22.28 155,563
04/20/2015 22.43 22.73 22.37 22.38 266,274
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
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
*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?