Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Quad Graphics, Inc Class A Common Stock (QUAD)

6.6100
-0.0700 (-1.05%)
NYSE · Last Trade: Apr 1st, 12:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quad Graphics, Inc Class A Common Stock (QUAD)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/20266.806.806.586.61141,0876.61
3/30/20266.596.786.556.68184,6516.68
3/27/20266.596.596.476.52134,6266.52
3/26/20266.506.726.506.59106,5336.59
3/25/20266.776.776.506.58164,4666.58
3/24/20266.566.736.566.64148,8566.64
3/23/20266.746.866.606.61226,4566.61
3/20/20266.526.616.466.56442,0626.56
3/19/20266.376.656.346.58664,0206.58
3/18/20266.496.536.386.41304,0956.41
3/17/20266.446.626.436.51138,5486.51
3/16/20266.666.666.436.44220,1986.44
3/13/20266.566.656.506.56198,1286.56
3/12/20266.516.666.446.52226,0306.52
3/11/20266.666.716.576.67164,1326.67
3/10/20266.566.766.436.69232,2926.69
3/09/20266.726.746.376.61240,4476.61
3/06/20266.716.876.446.86259,2336.86
3/05/20266.826.916.636.86259,8036.86
3/04/20266.736.986.626.91243,7056.91
3/03/20266.706.796.466.73190,1006.73
3/02/20266.846.966.706.88397,9266.88
2/27/20267.207.226.836.91264,4026.91
2/26/20267.307.507.277.41243,7427.41
2/25/20267.507.527.057.26288,6947.26
2/24/20266.987.546.977.36407,7127.36
2/23/20267.087.136.837.04388,4967.04
2/20/20266.747.116.747.03298,2697.03
2/19/20266.576.816.476.79424,4626.79
2/18/20266.166.786.046.63374,6736.63
2/17/20266.546.706.466.60286,0276.60
2/13/20266.296.756.286.54213,0236.54
2/12/20266.246.296.026.10105,3896.10
2/11/20266.556.566.146.16122,3066.16
2/10/20266.366.646.366.53172,2536.53
2/09/20266.326.416.226.36127,3726.36
2/06/20266.286.386.226.32139,4466.32
2/05/20266.156.246.086.18113,4076.18
2/04/20266.236.276.126.15113,7736.15
2/03/20266.256.346.016.21117,7786.21
2/02/20266.176.386.096.29126,4976.29
1/30/20266.016.135.906.12134,4326.12
1/29/20266.066.075.986.05115,1856.05
1/28/20266.146.146.016.01116,6096.01
1/27/20266.126.186.026.1487,6906.14
1/26/20266.056.165.996.11105,5336.11
1/23/20266.166.196.026.0772,0576.07
1/22/20266.216.346.156.21122,4066.21
1/21/20266.046.226.026.21115,7546.21
1/20/20266.276.295.996.01178,3356.01
1/16/20266.396.496.336.34165,4376.34
1/15/20266.126.456.116.42170,2876.42
1/14/20266.136.166.076.1565,9386.15
1/13/20266.226.276.126.17105,1286.17
1/12/20266.106.216.016.20169,0446.20
1/09/20266.156.236.026.15145,3106.15
1/08/20265.936.185.936.16124,5396.16
1/07/20266.006.035.875.98150,5065.98
1/06/20265.856.035.795.96178,1905.96
1/05/20265.795.995.775.89149,4485.89
1/02/20266.256.255.805.81274,0085.81