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 )

4.780 +0.070 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 14, 2024 4.750 4.805 4.691 4.780 52,860 +0.07(+1.49%)
May 13, 2024 4.770 4.780 4.695 4.710 76,852 -0.07(-1.46%)
May 10, 2024 4.840 4.840 4.700 4.780 86,090 -0.03(-0.62%)
May 09, 2024 4.700 4.860 4.655 4.810 151,179 +0.14(+3.00%)
May 08, 2024 4.500 4.690 4.440 4.670 130,297 +0.16(+3.55%)
May 07, 2024 4.590 4.640 4.490 4.510 166,452 -0.03(-0.66%)
May 06, 2024 4.850 4.850 4.530 4.540 435,556 -0.27(-5.61%)
May 03, 2024 4.660 4.880 4.660 4.810 265,838 +0.15(+3.22%)
May 02, 2024 4.610 4.700 4.500 4.660 307,509 +0.13(+2.87%)
May 01, 2024 4.530 4.660 4.415 4.530 137,771 +0.04(+0.89%)
Apr 30, 2024 4.570 4.580 4.450 4.490 83,339 -0.11(-2.39%)
Apr 29, 2024 4.470 4.710 4.420 4.600 86,949 +0.08(+1.77%)
Apr 26, 2024 4.600 4.628 4.470 4.520 96,997 -0.07(-1.53%)
Apr 25, 2024 4.610 4.640 4.541 4.590 66,650 -0.07(-1.50%)
Apr 24, 2024 4.760 4.825 4.570 4.660 92,218 -0.13(-2.71%)
Apr 23, 2024 4.620 4.855 4.560 4.790 161,238 +0.17(+3.68%)
Apr 22, 2024 4.600 4.750 4.570 4.620 100,250 -0.01(-0.22%)
Apr 19, 2024 4.510 4.650 4.440 4.630 146,203 +0.12(+2.66%)
Apr 18, 2024 4.610 4.620 4.500 4.510 129,869 -0.08(-1.74%)
Apr 17, 2024 4.710 4.743 4.420 4.590 216,085 -0.04(-0.86%)
Apr 16, 2024 4.630 4.660 4.420 4.630 318,581 +0.05(+1.09%)
Apr 15, 2024 4.880 4.950 4.470 4.580 291,160 -0.20(-4.18%)
Apr 12, 2024 4.810 4.900 4.600 4.780 249,973 -0.06(-1.24%)
Apr 11, 2024 5.080 5.100 4.810 4.840 170,257 -0.23(-4.54%)
Apr 10, 2024 5.060 5.150 4.960 5.070 132,899 -0.09(-1.74%)
Apr 09, 2024 5.250 5.280 5.100 5.160 79,338 -0.10(-1.90%)
Apr 08, 2024 5.150 5.360 5.110 5.260 95,754 +0.12(+2.33%)
Apr 05, 2024 5.270 5.270 5.100 5.140 85,447 -0.12(-2.28%)
Apr 04, 2024 5.440 5.440 5.220 5.260 105,582 -0.11(-2.05%)
Apr 03, 2024 5.200 5.390 5.186 5.370 145,749 +0.13(+2.48%)
Apr 02, 2024 5.450 5.450 5.180 5.240 136,567 -0.18(-3.32%)
Apr 01, 2024 5.280 5.500 5.280 5.420 205,007 +0.11(+2.07%)
Mar 28, 2024 5.290 5.360 5.180 5.310 180,493 +0.04(+0.76%)
Mar 27, 2024 5.460 5.500 5.230 5.270 211,172 -0.13(-2.41%)
Mar 26, 2024 5.370 5.470 5.290 5.400 74,489 +0.08(+1.50%)
Mar 25, 2024 5.450 5.500 5.310 5.320 92,015 -0.13(-2.39%)
Mar 22, 2024 5.270 5.460 5.230 5.450 135,122 +0.16(+3.02%)
Mar 21, 2024 5.120 5.420 5.080 5.290 285,439 +0.25(+4.96%)
Mar 20, 2024 5.110 5.170 5.000 5.040 367,985 -0.06(-1.18%)
Mar 19, 2024 5.000 5.220 5.000 5.100 125,564 +0.10(+2.00%)
Mar 18, 2024 5.060 5.230 5.000 5.000 132,774 -0.08(-1.57%)
Mar 15, 2024 4.850 5.120 4.850 5.080 286,483 +0.22(+4.53%)
Mar 14, 2024 4.860 4.985 4.770 4.860 101,759 -0.07(-1.42%)
Mar 13, 2024 5.070 5.160 4.890 4.930 75,651 -0.13(-2.57%)
Mar 12, 2024 5.080 5.170 4.990 5.060 172,873 +0.01(+0.20%)
Mar 11, 2024 5.200 5.220 4.853 5.050 283,460 -0.20(-3.81%)
Mar 08, 2024 5.350 5.450 5.240 5.250 64,881 -0.09(-1.69%)
Mar 07, 2024 5.330 5.370 5.201 5.340 97,622 +0.01(+0.19%)
Mar 06, 2024 5.440 5.490 5.180 5.330 169,761 -0.03(-0.56%)
Mar 05, 2024 5.590 5.607 5.151 5.360 261,509 -0.27(-4.80%)
Mar 04, 2024 5.890 5.940 5.590 5.630 168,457 -0.23(-3.92%)
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.