Quad Graphics, Inc Class A Common Stock (QUAD)

6.9100
-0.4000 (-5.47%)
NYSE · Last Trade: Mar 2nd, 2:16 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20267.207.226.836.91264,4026.91
2/26/20267.307.507.277.41243,7427.31
2/25/20267.507.527.057.26288,6947.16
2/24/20266.987.546.977.36407,7127.26
2/23/20267.087.136.837.04388,4966.94
2/20/20266.747.116.747.03298,2696.94
2/19/20266.576.816.476.79424,4626.70
2/18/20266.166.786.046.63374,6736.54
2/17/20266.546.706.466.60286,0276.51
2/13/20266.296.756.286.54213,0236.45
2/12/20266.246.296.026.10105,3896.02
2/11/20266.556.566.146.16122,3066.08
2/10/20266.366.646.366.53172,2536.44
2/09/20266.326.416.226.36127,3726.27
2/06/20266.286.386.226.32139,4466.23
2/05/20266.156.246.086.18113,4076.10
2/04/20266.236.276.126.15113,7736.07
2/03/20266.256.346.016.21117,7786.13
2/02/20266.176.386.096.29126,4976.21
1/30/20266.016.135.906.12134,4326.04
1/29/20266.066.075.986.05115,1855.97
1/28/20266.146.146.016.01116,6095.93
1/27/20266.126.186.026.1487,6906.06
1/26/20266.056.165.996.11105,5336.03
1/23/20266.166.196.026.0772,0575.99
1/22/20266.216.346.156.21122,4066.13
1/21/20266.046.226.026.21115,7546.13
1/20/20266.276.295.996.01178,3355.93
1/16/20266.396.496.336.34165,4376.25
1/15/20266.126.456.116.42170,2876.33
1/14/20266.136.166.076.1565,9386.07
1/13/20266.226.276.126.17105,1286.09
1/12/20266.106.216.016.20169,0446.12
1/09/20266.156.236.026.15145,3106.07
1/08/20265.936.185.936.16124,5396.08
1/07/20266.006.035.875.98150,5065.90
1/06/20265.856.035.795.96178,1905.88
1/05/20265.795.995.775.89149,4485.81
1/02/20266.256.255.805.81274,0085.73
12/31/20256.316.326.216.27167,3136.19
12/30/20256.406.406.306.30103,9596.21
12/29/20256.376.446.346.38173,4986.29
12/26/20256.476.476.306.37134,9456.28
12/24/20256.426.496.376.4380,7246.34
12/23/20256.386.436.346.40162,7596.31
12/22/20256.506.576.386.41172,1956.32
12/19/20256.546.566.416.47312,7536.38
12/18/20256.546.736.516.52548,4936.43
12/17/20256.536.596.386.52148,6146.43
12/16/20256.566.626.506.54138,6266.45
12/15/20256.466.596.456.55181,8666.46
12/12/20256.556.556.386.42211,7486.33
12/11/20256.336.536.296.53254,6706.44
12/10/20256.146.396.016.28596,5436.20
12/09/20256.106.296.036.15161,0016.07
12/08/20256.026.115.976.08123,4516.00
12/05/20255.966.155.956.04188,7985.96
12/04/20256.026.105.945.95195,5495.87
12/03/20255.866.015.816.00165,5265.92
12/02/20255.775.905.685.82182,1895.74