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 )

4.930 +0.210 (+4.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 29, 2020 3.040 3.064 2.775 2.795 682,795 -0.30(-9.81%)
May 28, 2020 3.236 3.260 3.079 3.098 231,198 -0.11(-3.36%)
May 27, 2020 3.216 3.280 3.069 3.206 311,624 +0.03(+0.93%)
May 26, 2020 3.020 3.217 2.951 3.177 294,227 +0.31(+10.96%)
May 22, 2020 2.932 2.961 2.785 2.863 158,689 -0.07(-2.34%)
May 21, 2020 2.647 2.942 2.598 2.932 276,835 +0.25(+9.12%)
May 20, 2020 2.638 2.755 2.628 2.687 196,279 +0.13(+4.98%)
May 19, 2020 2.667 2.706 2.545 2.559 187,797 -0.11(-4.04%)
May 18, 2020 2.657 2.868 2.647 2.667 332,129 +0.07(+2.64%)
May 15, 2020 2.520 2.667 2.334 2.598 299,940 -0.09(-3.28%)
May 14, 2020 2.520 2.745 2.383 2.687 353,698 +0.13(+4.98%)
May 13, 2020 2.971 2.971 2.549 2.559 422,195 -0.36(-12.42%)
May 12, 2020 3.285 3.285 2.912 2.922 319,875 -0.31(-9.70%)
May 11, 2020 3.275 3.275 3.059 3.236 231,678 -0.07(-2.08%)
May 08, 2020 3.069 3.324 3.000 3.304 274,545 +0.33(+11.22%)
May 07, 2020 2.981 3.285 2.927 2.971 323,424 -0.03(-0.98%)
May 06, 2020 3.412 3.491 2.971 3.000 459,038 -0.10(-3.16%)
May 05, 2020 3.020 3.265 3.020 3.098 219,286 +0.08(+2.60%)
May 04, 2020 3.206 3.353 2.883 3.020 398,488 -0.28(-8.61%)
May 01, 2020 3.530 3.629 3.236 3.304 210,702 -0.34(-9.41%)
Apr 30, 2020 3.726 3.804 3.432 3.648 407,586 -0.19(-4.86%)
Apr 29, 2020 3.236 3.853 3.201 3.834 639,063 +0.70(+22.19%)
Apr 28, 2020 3.187 3.265 2.951 3.138 496,852 +0.13(+4.23%)
Apr 27, 2020 2.628 3.020 2.589 3.010 472,739 +0.42(+16.29%)
Apr 24, 2020 2.540 2.608 2.402 2.589 310,444 +0.09(+3.53%)
Apr 23, 2020 2.510 2.638 2.432 2.500 309,908 -0.02(-0.78%)
Apr 22, 2020 2.402 2.520 2.314 2.520 360,216 +0.17(+7.08%)
Apr 21, 2020 2.255 2.432 2.167 2.353 449,393 +0.06(+2.56%)
Apr 20, 2020 2.461 2.500 2.265 2.294 432,031 -0.22(-8.59%)
Apr 17, 2020 2.589 2.804 2.491 2.510 397,744 +0.03(+1.19%)
Apr 16, 2020 2.687 2.696 2.461 2.481 305,132 -0.21(-7.66%)
Apr 15, 2020 2.971 2.971 2.667 2.687 375,643 -0.41(-13.29%)
Apr 14, 2020 3.344 3.451 2.981 3.098 634,835 -0.11(-3.36%)
Apr 13, 2020 2.951 3.206 2.726 3.206 773,471 +0.25(+8.64%)
Apr 09, 2020 2.638 3.069 2.598 2.951 789,676 +0.36(+14.02%)
Apr 08, 2020 2.343 2.628 2.255 2.589 864,228 +0.39(+17.86%)
Apr 07, 2020 2.177 2.364 2.089 2.196 2,267,863 +0.14(+6.67%)
Apr 06, 2020 2.049 2.324 2.010 2.059 695,793 +0.01(+0.48%)
Apr 03, 2020 2.049 2.100 1.961 2.049 736,031 +0.00(+0.00%)
Apr 02, 2020 2.236 2.314 2.017 2.049 521,133 -0.20(-8.73%)
Apr 01, 2020 2.392 2.500 2.206 2.245 483,123 -0.23(-9.13%)
Mar 31, 2020 2.618 2.647 2.353 2.471 611,000 -0.16(-5.97%)
Mar 30, 2020 3.049 3.103 2.500 2.628 734,679 -0.42(-13.83%)
Mar 27, 2020 3.157 3.197 2.951 3.049 381,121 -0.24(-7.16%)
Mar 26, 2020 3.471 3.687 3.236 3.285 495,111 -0.16(-4.56%)
Mar 25, 2020 3.481 3.863 3.099 3.442 446,164 -0.02(-0.57%)
Mar 24, 2020 3.255 3.481 3.030 3.461 428,706 +0.24(+7.29%)
Mar 23, 2020 3.157 3.226 2.726 3.226 665,116 +0.03(+0.92%)
Mar 20, 2020 3.599 3.657 3.118 3.197 910,733 -0.39(-10.93%)
Mar 19, 2020 3.530 3.952 3.432 3.589 584,647 +0.09(+2.52%)
Mar 18, 2020 3.432 3.804 3.344 3.500 698,633 -0.23(-6.05%)
Mar 17, 2020 3.324 3.726 2.873 3.726 715,041 +0.42(+12.76%)
Mar 16, 2020 2.883 3.334 2.795 3.304 582,307 +0.14(+4.33%)
Mar 13, 2020 2.981 3.363 2.814 3.167 809,563 +0.39(+14.13%)
Mar 12, 2020 3.059 3.157 2.745 2.775 641,686 -0.46(-14.24%)
Mar 11, 2020 3.353 3.412 3.118 3.236 427,315 -0.25(-7.04%)
Mar 10, 2020 3.471 3.500 3.236 3.481 503,664 +0.15(+4.41%)
Mar 09, 2020 3.608 3.647 3.304 3.334 534,090 -0.55(-14.14%)
Mar 06, 2020 3.765 3.902 3.755 3.883 517,272 -0.02(-0.50%)
Mar 05, 2020 4.216 4.246 3.873 3.902 664,451 -0.41(-9.55%)
Mar 04, 2020 4.324 4.491 4.226 4.314 415,129 +0.09(+2.09%)
Mar 03, 2020 4.432 4.481 4.059 4.226 632,458 -0.18(-4.01%)
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.