Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Quad Graphics Inc (NY: QUAD )

5.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 10, 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 (%)
Jul 10, 2024 5.700 5.730 5.630 5.680 78,560 +0.02(+0.35%)
Jul 09, 2024 5.750 5.750 5.620 5.660 88,169 -0.01(-0.18%)
Jul 08, 2024 5.590 5.740 5.400 5.670 187,885 +0.14(+2.53%)
Jul 05, 2024 5.670 5.710 5.460 5.530 208,891 -0.14(-2.47%)
Jul 03, 2024 5.720 5.800 5.610 5.670 80,181 -0.02(-0.35%)
Jul 02, 2024 5.600 5.690 5.510 5.690 123,525 +0.14(+2.52%)
Jul 01, 2024 5.540 5.750 5.440 5.550 217,113 +0.10(+1.83%)
Jun 28, 2024 5.190 5.590 5.170 5.450 859,664 +0.29(+5.62%)
Jun 27, 2024 5.070 5.190 5.070 5.160 55,915 +0.04(+0.78%)
Jun 26, 2024 5.530 5.530 5.120 5.120 153,063 -0.39(-7.08%)
Jun 25, 2024 5.520 5.570 5.410 5.510 87,329 +0.01(+0.18%)
Jun 24, 2024 5.440 5.560 5.370 5.500 221,113 +0.14(+2.61%)
Jun 21, 2024 5.040 5.510 5.040 5.360 334,397 +0.33(+6.56%)
Jun 20, 2024 4.850 5.090 4.805 5.030 239,257 +0.15(+3.07%)
Jun 18, 2024 4.890 5.051 4.840 4.880 141,533 +0.03(+0.62%)
Jun 17, 2024 4.950 4.982 4.805 4.850 48,615 -0.12(-2.41%)
Jun 14, 2024 4.950 5.025 4.920 4.970 54,267 -0.05(-1.00%)
Jun 13, 2024 5.180 5.180 4.960 5.020 82,552 -0.13(-2.52%)
Jun 12, 2024 5.310 5.470 5.130 5.150 142,876 -0.16(-3.01%)
Jun 11, 2024 5.140 5.330 5.140 5.310 101,503 +0.12(+2.31%)
Jun 10, 2024 5.140 5.225 5.060 5.190 71,730 +0.05(+0.97%)
Jun 07, 2024 5.090 5.200 5.000 5.140 110,586 +0.02(+0.39%)
Jun 06, 2024 4.980 5.160 4.980 5.120 95,937 +0.10(+1.99%)
Jun 05, 2024 5.050 5.050 4.970 5.020 63,820 +0.02(+0.40%)
Jun 04, 2024 4.890 5.030 4.780 5.000 88,493 +0.07(+1.42%)
Jun 03, 2024 4.760 4.940 4.690 4.930 124,100 +0.21(+4.45%)
May 31, 2024 4.720 4.760 4.580 4.720 131,536 +0.12(+2.61%)
May 30, 2024 4.720 4.750 4.545 4.600 74,682 -0.06(-1.29%)
May 29, 2024 4.870 4.870 4.660 4.660 89,621 -0.26(-5.28%)
May 28, 2024 5.010 5.050 4.910 4.920 96,677 -0.04(-0.81%)
May 24, 2024 4.980 5.020 4.910 4.960 48,576 +0.00(+0.00%)
May 23, 2024 5.000 5.020 4.870 4.960 117,360 -0.04(-0.80%)
May 22, 2024 4.900 5.040 4.900 5.000 75,611 +0.08(+1.63%)
May 21, 2024 4.880 5.040 4.880 4.920 92,284 +0.07(+1.44%)
May 20, 2024 4.919 5.028 4.810 4.850 165,467 -0.06(-1.21%)
May 17, 2024 4.919 4.989 4.850 4.909 112,237 +0.01(+0.20%)
May 16, 2024 4.682 4.958 4.652 4.899 188,506 +0.22(+4.65%)
May 15, 2024 4.781 4.791 4.612 4.682 67,484 -0.05(-1.05%)
May 14, 2024 4.702 4.756 4.643 4.731 53,404 +0.07(+1.49%)
May 13, 2024 4.721 4.731 4.647 4.662 77,644 -0.07(-1.46%)
May 10, 2024 4.791 4.791 4.652 4.731 86,977 -0.03(-0.62%)
May 09, 2024 4.652 4.810 4.607 4.761 152,737 +0.14(+3.00%)
May 08, 2024 4.454 4.642 4.395 4.622 131,640 +0.16(+3.55%)
May 07, 2024 4.543 4.593 4.444 4.464 168,168 -0.03(-0.66%)
May 06, 2024 4.801 4.801 4.484 4.494 440,046 -0.27(-5.61%)
May 03, 2024 4.612 4.830 4.612 4.761 268,578 +0.15(+3.22%)
May 02, 2024 4.563 4.652 4.454 4.612 310,679 +0.13(+2.87%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.