Quad Graphics Inc (NY: QUAD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	17.52	18.49	17.51	18.13	345,788	+0.64(+3.68%)
Oct 30, 2017	18.33	18.45	17.44	17.49	290,804	-0.95(-5.14%)
Oct 27, 2017	18.39	18.48	17.99	18.44	195,226	+0.05(+0.26%)
Oct 26, 2017	18.25	18.48	18.13	18.39	140,406	+0.20(+1.09%)
Oct 25, 2017	18.20	18.28	17.78	18.19	125,572	+0.04(+0.22%)
Oct 24, 2017	18.09	18.46	17.97	18.15	188,495	+0.16(+0.88%)
Oct 23, 2017	18.05	18.14	17.72	17.99	208,795	-0.10(-0.57%)
Oct 20, 2017	18.39	18.45	18.06	18.09	159,335	-0.10(-0.52%)
Oct 19, 2017	18.33	18.33	17.86	18.19	140,741	-0.17(-0.91%)
Oct 18, 2017	17.69	18.43	17.67	18.36	316,161	+0.71(+4.01%)
Oct 17, 2017	18.15	18.15	17.60	17.65	238,961	-0.42(-2.33%)
Oct 16, 2017	18.54	18.67	17.84	18.07	248,601	-0.49(-2.66%)
Oct 13, 2017	18.62	18.67	18.40	18.56	155,857	+0.02(+0.13%)
Oct 12, 2017	18.46	18.62	18.32	18.54	153,574	+0.05(+0.26%)
Oct 11, 2017	18.52	18.59	18.38	18.49	163,426	-0.03(-0.17%)
Oct 10, 2017	18.63	18.75	18.38	18.52	135,622	-0.10(-0.56%)
Oct 09, 2017	18.36	18.67	18.26	18.63	276,569	+0.41(+2.27%)
Oct 06, 2017	18.87	19.12	18.21	18.21	272,281	-0.78(-4.11%)
Oct 05, 2017	18.79	19.10	18.70	18.99	250,184	+0.27(+1.44%)
Oct 04, 2017	19.12	19.12	18.63	18.72	229,204	-0.36(-1.88%)
Oct 03, 2017	18.56	19.13	18.44	19.08	319,228	+0.53(+2.87%)
Oct 02, 2017	17.99	18.55	17.99	18.55	301,324	+0.56(+3.10%)
Sep 29, 2017	18.18	18.18	17.89	17.99	198,616	-0.19(-1.05%)
Sep 28, 2017	18.36	18.62	18.16	18.18	282,353	-0.23(-1.25%)
Sep 27, 2017	18.02	18.44	17.81	18.41	396,479	+0.44(+2.43%)
Sep 26, 2017	17.38	18.18	17.36	17.97	309,525	+0.56(+3.24%)
Sep 25, 2017	17.92	17.94	17.30	17.41	435,575	-0.56(-3.10%)
Sep 22, 2017	15.90	18.30	15.88	17.97	829,237	+2.24(+14.21%)
Sep 21, 2017	16.13	16.13	15.65	15.73	185,227	-0.31(-1.93%)
Sep 20, 2017	15.79	16.14	15.72	16.04	158,241	+0.26(+1.66%)
Sep 19, 2017	15.83	16.04	15.71	15.78	215,069	-0.04(-0.25%)
Sep 18, 2017	15.90	15.93	15.68	15.82	242,762	-0.08(-0.50%)
Sep 15, 2017	15.57	15.90	15.43	15.90	329,622	+0.34(+2.20%)
Sep 14, 2017	15.66	15.69	15.45	15.55	166,242	-0.14(-0.86%)
Sep 13, 2017	15.84	15.90	15.62	15.69	217,338	-0.18(-1.15%)
Sep 12, 2017	15.40	15.87	15.40	15.87	252,358	+0.50(+3.26%)
Sep 11, 2017	15.14	15.44	15.13	15.37	160,128	+0.41(+2.71%)
Sep 08, 2017	14.89	15.01	14.74	14.97	132,943	+0.00(+0.00%)
Sep 07, 2017	14.90	15.02	14.77	14.97	229,453	+0.09(+0.59%)
Sep 06, 2017	14.91	14.97	14.66	14.88	235,307	+0.03(+0.21%)
Sep 05, 2017	15.26	15.27	14.81	14.85	214,923	-0.44(-2.86%)
Sep 01, 2017	15.24	15.35	15.14	15.28	132,554	+0.12(+0.79%)
Aug 31, 2017	15.14	15.38	15.01	15.16	133,973	+0.10(+0.69%)
Aug 30, 2017	14.91	15.11	14.84	15.06	176,590	+0.16(+1.07%)
Aug 29, 2017	15.09	15.20	14.78	14.90	241,498	-0.28(-1.83%)
Aug 28, 2017	15.19	15.24	15.09	15.18	229,375	+0.05(+0.32%)
Aug 25, 2017	15.02	15.20	14.85	15.13	216,587	+0.14(+0.96%)
Aug 24, 2017	15.07	15.24	14.94	14.99	155,670	-0.03(-0.21%)
Aug 23, 2017	14.83	15.15	14.76	15.02	268,555	+0.14(+0.96%)
Aug 22, 2017	14.81	15.10	14.66	14.88	318,065	+0.10(+0.70%)
Aug 21, 2017	14.58	14.98	14.48	14.78	394,096	+0.18(+1.20%)
Aug 18, 2017	14.93	15.09	14.59	14.60	310,591	-0.41(-2.76%)
Aug 17, 2017	14.89	15.46	14.87	15.01	443,992	+0.11(+0.75%)
Aug 16, 2017	14.84	15.02	14.83	14.90	263,383	+0.07(+0.48%)
Aug 15, 2017	15.11	15.29	14.82	14.83	412,463	-0.31(-2.02%)
Aug 14, 2017	15.18	15.51	15.08	15.14	354,055	+0.02(+0.15%)
Aug 11, 2017	14.62	15.18	14.22	15.11	396,606	+0.36(+2.44%)
Aug 10, 2017	14.87	15.00	14.60	14.75	362,899	-0.18(-1.21%)
Aug 09, 2017	14.94	15.18	14.81	14.93	388,410	-0.13(-0.88%)
Aug 08, 2017	15.00	15.33	14.91	15.07	510,843	+0.24(+1.64%)
Aug 07, 2017	15.12	15.19	14.81	14.82	294,583	-0.27(-1.76%)
Aug 04, 2017	14.79	15.20	14.59	15.09	592,632	+0.35(+2.39%)
Aug 03, 2017	15.69	15.69	14.56	14.74	834,210	-0.96(-6.13%)
Aug 02, 2017	18.15	18.15	15.22	15.70	1,196,317	-2.12(-11.91%)