Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad Graphics Inc (NY: QUAD )

4.920 -0.040 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 7.569 7.758 7.393 7.685 470,153 +0.11(+1.44%)
May 30, 2012 7.715 7.825 7.478 7.575 281,301 -0.26(-3.26%)
May 29, 2012 7.709 7.989 7.636 7.831 266,822 +0.21(+2.71%)
May 25, 2012 7.454 7.776 7.454 7.624 376,079 +0.15(+1.95%)
May 24, 2012 7.752 7.752 7.417 7.478 300,246 -0.27(-3.53%)
May 23, 2012 7.490 7.825 7.302 7.752 315,263 +0.16(+2.08%)
May 22, 2012 7.825 7.916 7.539 7.594 368,580 -0.22(-2.80%)
May 21, 2012 7.855 8.018 7.752 7.812 172,842 +0.02(+0.23%)
May 18, 2012 7.697 8.043 7.697 7.794 275,661 +0.06(+0.79%)
May 17, 2012 8.287 8.287 7.686 7.733 238,084 -0.43(-5.29%)
May 16, 2012 8.122 8.615 8.031 8.165 397,909 +0.11(+1.36%)
May 15, 2012 7.837 8.153 7.837 8.056 270,327 +0.26(+3.35%)
May 14, 2012 7.788 7.879 7.551 7.794 448,313 -0.06(-0.77%)
May 11, 2012 8.110 8.110 7.606 7.855 504,294 -0.19(-2.42%)
May 10, 2012 8.499 9.211 7.964 8.050 2,621,444 +0.57(+7.55%)
May 09, 2012 7.496 7.521 7.283 7.484 334,883 -0.14(-1.83%)
May 08, 2012 7.466 7.685 7.423 7.624 377,276 +0.13(+1.79%)
May 07, 2012 7.417 7.539 7.417 7.490 290,067 +0.04(+0.57%)
May 04, 2012 7.490 7.563 7.369 7.448 242,308 -0.13(-1.76%)
May 03, 2012 7.904 7.904 7.539 7.581 304,136 -0.35(-4.44%)
May 02, 2012 8.214 8.238 7.867 7.934 278,393 -0.38(-4.61%)
May 01, 2012 8.153 8.548 8.153 8.317 740,141 +0.15(+1.79%)
Apr 30, 2012 7.995 8.195 7.952 8.171 205,197 +0.18(+2.21%)
Apr 27, 2012 7.946 8.001 7.794 7.995 210,097 +0.08(+1.00%)
Apr 26, 2012 7.818 8.062 7.758 7.916 651,790 +0.06(+0.77%)
Apr 25, 2012 7.867 8.147 7.739 7.855 632,560 +0.01(+0.16%)
Apr 24, 2012 7.758 7.867 7.721 7.843 156,621 +0.13(+1.65%)
Apr 23, 2012 7.502 7.757 7.448 7.715 549,573 +0.04(+0.55%)
Apr 20, 2012 7.855 7.928 7.654 7.673 296,305 -0.09(-1.10%)
Apr 19, 2012 7.691 8.019 7.691 7.758 310,286 +0.11(+1.43%)
Apr 18, 2012 7.527 7.715 7.527 7.648 263,144 +0.04(+0.48%)
Apr 17, 2012 7.630 7.733 7.594 7.612 379,513 +0.05(+0.64%)
Apr 16, 2012 7.715 7.715 7.448 7.563 400,804 -0.08(-1.03%)
Apr 13, 2012 7.648 7.843 7.502 7.642 557,060 -0.07(-0.95%)
Apr 12, 2012 7.581 7.770 7.448 7.715 264,787 +0.15(+2.01%)
Apr 11, 2012 7.600 7.624 7.478 7.563 246,150 +0.08(+1.06%)
Apr 10, 2012 7.794 7.827 7.478 7.484 354,336 -0.30(-3.83%)
Apr 09, 2012 7.885 7.940 7.782 7.782 388,779 -0.26(-3.25%)
Apr 05, 2012 8.056 8.080 7.934 8.043 541,444 -0.03(-0.38%)
Apr 04, 2012 8.159 8.268 8.037 8.074 426,026 -0.23(-2.78%)
Apr 03, 2012 8.475 8.475 8.262 8.305 400,952 -0.20(-2.36%)
Apr 02, 2012 8.414 8.657 8.378 8.505 319,048 +0.05(+0.65%)
Mar 30, 2012 8.670 8.718 8.414 8.451 241,105 -0.09(-1.00%)
Mar 29, 2012 8.657 8.706 8.433 8.536 282,778 -0.22(-2.50%)
Mar 28, 2012 8.840 8.840 8.621 8.755 282,191 -0.10(-1.17%)
Mar 27, 2012 9.004 9.028 8.779 8.858 124,129 -0.15(-1.62%)
Mar 26, 2012 8.761 9.004 8.670 9.004 249,275 +0.34(+3.93%)
Mar 23, 2012 8.524 8.688 8.499 8.664 183,686 +0.13(+1.50%)
Mar 22, 2012 8.706 8.743 8.390 8.536 416,949 -0.27(-3.11%)
Mar 21, 2012 9.010 9.071 8.761 8.809 316,612 -0.17(-1.90%)
Mar 20, 2012 8.834 9.180 8.834 8.980 560,568 +0.05(+0.54%)
Mar 19, 2012 9.259 9.296 8.870 8.931 501,107 -0.37(-3.99%)
Mar 16, 2012 8.816 9.320 8.676 9.302 875,239 +0.55(+6.32%)
Mar 15, 2012 8.718 8.901 8.609 8.749 374,016 +0.04(+0.49%)
Mar 14, 2012 8.585 8.828 8.518 8.706 882,974 +0.09(+1.06%)
Mar 13, 2012 8.445 8.712 8.445 8.615 815,214 +0.24(+2.90%)
Mar 12, 2012 8.165 8.426 8.116 8.372 1,209,532 +0.19(+2.38%)
Mar 09, 2012 7.964 8.311 7.898 8.177 417,132 +0.24(+2.99%)
Mar 08, 2012 7.709 7.988 7.618 7.940 451,351 +0.13(+1.71%)
Mar 07, 2012 7.660 7.846 7.660 7.806 481,362 +0.16(+2.15%)
Mar 06, 2012 7.533 7.654 7.448 7.642 418,499 +0.04(+0.48%)
Mar 05, 2012 7.812 7.812 7.533 7.606 932,478 -0.24(-3.10%)
Mar 02, 2012 8.700 8.700 7.837 7.849 1,549,075 -0.90(-10.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.