Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Quad Graphics Inc (NY: QUAD ) 4.890 +0.090 (+1.87%) Official Closing Price Updated: 7:00 PM EDT, Oct 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 03, 2024 4.740 4.980 4.735 4.890 116,362 +0.09(+1.87%) Oct 02, 2024 4.670 4.900 4.650 4.800 165,862 +0.13(+2.78%) Oct 01, 2024 4.540 4.750 4.465 4.670 136,021 +0.13(+2.86%) Sep 30, 2024 4.560 4.600 4.476 4.540 96,470 -0.09(-1.94%) Sep 27, 2024 4.620 4.760 4.600 4.630 62,997 +0.04(+0.87%) Sep 26, 2024 4.720 4.720 4.550 4.590 72,398 -0.06(-1.29%) Sep 25, 2024 4.730 4.760 4.550 4.650 124,066 -0.06(-1.27%) Sep 24, 2024 4.880 4.880 4.710 4.710 117,000 -0.14(-2.89%) Sep 23, 2024 4.590 4.970 4.510 4.850 340,816 +0.39(+8.74%) Sep 20, 2024 4.370 4.600 4.340 4.460 301,611 +0.09(+2.06%) Sep 19, 2024 4.500 4.680 4.340 4.370 369,009 -0.02(-0.46%) Sep 18, 2024 4.430 4.540 4.370 4.390 71,584 -0.06(-1.35%) Sep 17, 2024 4.410 4.480 4.350 4.450 86,143 +0.09(+2.06%) Sep 16, 2024 4.360 4.380 4.310 4.360 63,081 +0.00(+0.00%) Sep 13, 2024 4.370 4.440 4.270 4.360 84,600 +0.05(+1.16%) Sep 12, 2024 4.390 4.390 4.280 4.310 30,349 -0.04(-0.92%) Sep 11, 2024 4.290 4.400 4.130 4.350 115,264 +0.02(+0.46%) Sep 10, 2024 4.270 4.355 4.190 4.330 95,844 +0.05(+1.17%) Sep 09, 2024 4.330 4.400 4.190 4.280 125,019 +0.00(+0.00%) Sep 06, 2024 4.450 4.450 4.260 4.280 87,106 -0.17(-3.82%) Sep 05, 2024 4.520 4.520 4.390 4.450 48,080 -0.01(-0.22%) Sep 04, 2024 4.470 4.610 4.430 4.460 71,592 -0.04(-0.89%) Sep 03, 2024 4.660 4.660 4.500 4.500 78,425 -0.19(-4.05%) Aug 30, 2024 4.670 4.729 4.610 4.690 55,640 +0.03(+0.64%) Aug 29, 2024 4.700 4.754 4.630 4.660 61,905 -0.04(-0.85%) Aug 28, 2024 4.540 4.700 4.520 4.700 79,996 +0.09(+1.95%) Aug 27, 2024 4.770 4.840 4.610 4.610 95,264 -0.15(-3.15%) Aug 26, 2024 4.730 4.796 4.545 4.760 227,670 +0.03(+0.63%) Aug 23, 2024 4.450 4.780 4.450 4.730 104,223 +0.25(+5.58%) Aug 22, 2024 4.360 4.510 4.310 4.480 95,555 +0.11(+2.52%) Aug 21, 2024 4.380 4.406 4.280 4.370 97,461 +0.04(+0.92%) Aug 20, 2024 4.500 4.540 4.310 4.330 88,042 -0.20(-4.42%) Aug 19, 2024 4.560 4.560 4.330 4.530 192,911 +0.05(+1.12%) Aug 16, 2024 4.450 4.587 4.440 4.480 224,662 +0.06(+1.34%) Aug 15, 2024 4.539 4.539 4.391 4.421 88,169 +0.00(+0.00%) Aug 14, 2024 4.440 4.500 4.343 4.421 125,622 -0.04(-0.89%) Aug 13, 2024 4.411 4.480 4.396 4.460 63,924 +0.14(+3.20%) Aug 12, 2024 4.371 4.510 4.203 4.322 154,658 -0.12(-2.67%) Aug 09, 2024 4.609 4.637 4.431 4.440 120,539 -0.13(-2.81%) Aug 08, 2024 4.648 4.698 4.490 4.569 205,118 -0.01(-0.22%) Aug 07, 2024 4.559 4.698 4.544 4.579 306,278 +0.07(+1.54%) Aug 06, 2024 4.213 4.579 4.154 4.510 312,714 +0.26(+6.05%) Aug 05, 2024 4.015 4.366 4.015 4.253 411,376 +0.11(+2.63%) Aug 02, 2024 4.302 4.371 4.134 4.144 206,401 -0.26(-5.84%) 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.