Quad Graphics Inc (NY: QUAD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	12.71	12.74	12.39	12.44	679,421	-0.26(-2.08%)
Feb 27, 2019	13.36	13.41	12.50	12.70	1,039,796	-0.73(-5.46%)
Feb 26, 2019	13.35	13.48	13.11	13.43	659,229	+0.04(+0.32%)
Feb 25, 2019	13.49	13.99	13.36	13.39	739,284	-0.03(-0.19%)
Feb 22, 2019	13.60	13.78	13.06	13.42	559,950	-0.03(-0.19%)
Feb 21, 2019	13.55	13.82	13.10	13.44	944,770	-0.15(-1.11%)
Feb 20, 2019	11.83	14.12	11.83	13.59	1,320,478	+1.45(+11.92%)
Feb 19, 2019	12.20	12.27	12.06	12.15	642,651	-0.02(-0.14%)
Feb 15, 2019	12.13	12.41	12.07	12.16	359,361	+0.08(+0.62%)
Feb 14, 2019	11.99	12.46	11.79	12.09	594,878	+0.13(+1.05%)
Feb 13, 2019	11.89	12.02	11.87	11.96	341,208	+0.06(+0.49%)
Feb 12, 2019	11.83	12.00	11.70	11.90	386,784	+0.15(+1.28%)
Feb 11, 2019	11.55	11.78	11.38	11.75	415,426	+0.27(+2.33%)
Feb 08, 2019	11.43	11.56	11.27	11.48	284,644	-0.06(-0.51%)
Feb 07, 2019	11.59	11.90	11.30	11.54	459,416	-0.09(-0.79%)
Feb 06, 2019	11.59	11.83	11.57	11.64	346,534	+0.01(+0.07%)
Feb 05, 2019	11.51	11.76	11.42	11.63	305,177	+0.19(+1.68%)
Feb 04, 2019	11.29	11.47	11.23	11.43	386,954	+0.15(+1.33%)
Feb 01, 2019	11.34	11.37	11.15	11.28	496,005	-0.02(-0.15%)
Jan 31, 2019	11.40	11.57	11.27	11.30	468,305	-0.13(-1.17%)
Jan 30, 2019	11.25	11.63	11.13	11.43	690,223	+0.18(+1.56%)
Jan 29, 2019	11.40	11.64	11.14	11.26	536,264	-0.20(-1.75%)
Jan 28, 2019	11.59	11.71	11.36	11.46	513,269	-0.18(-1.58%)
Jan 25, 2019	11.38	11.75	11.33	11.64	606,467	+0.35(+3.11%)
Jan 24, 2019	11.29	11.41	11.13	11.29	366,234	+0.02(+0.15%)
Jan 23, 2019	11.17	11.42	11.12	11.28	423,582	+0.14(+1.28%)
Jan 22, 2019	11.49	11.55	10.99	11.13	727,695	-0.49(-4.18%)
Jan 18, 2019	11.81	11.81	11.49	11.62	462,292	-0.16(-1.35%)
Jan 17, 2019	11.78	11.87	11.59	11.78	661,463	-0.13(-1.12%)
Jan 16, 2019	11.69	12.09	11.67	11.91	404,048	+0.23(+2.01%)
Jan 15, 2019	11.83	11.96	11.59	11.68	203,744	-0.13(-1.13%)
Jan 14, 2019	11.69	12.05	11.64	11.81	396,322	+0.04(+0.36%)
Jan 11, 2019	11.67	11.81	11.55	11.77	270,298	+0.11(+0.93%)
Jan 10, 2019	11.70	11.82	11.43	11.66	291,105	-0.18(-1.55%)
Jan 09, 2019	11.49	11.98	11.36	11.84	408,140	+0.46(+4.04%)
Jan 08, 2019	11.11	11.42	11.11	11.38	388,585	+0.25(+2.25%)
Jan 07, 2019	10.92	11.23	10.77	11.13	466,340	+0.23(+2.15%)
Jan 04, 2019	10.43	11.06	10.43	10.90	588,655	+0.59(+5.68%)
Jan 03, 2019	10.50	10.56	10.23	10.31	426,368	-0.28(-2.61%)
Jan 02, 2019	10.06	10.70	9.854	10.59	391,558	+0.28(+2.76%)
Dec 31, 2018	10.21	10.31	9.854	10.31	469,585	+0.16(+1.57%)
Dec 28, 2018	9.879	10.31	9.879	10.15	469,824	+0.24(+2.45%)
Dec 27, 2018	10.10	10.28	9.670	9.904	516,764	-0.38(-3.66%)
Dec 26, 2018	10.13	10.30	9.929	10.28	705,537	+0.15(+1.49%)
Dec 24, 2018	10.32	10.40	10.09	10.13	277,829	-0.19(-1.86%)
Dec 21, 2018	10.32	10.52	10.11	10.32	824,164	+0.06(+0.57%)
Dec 20, 2018	10.67	10.73	10.12	10.26	840,415	-0.37(-3.46%)
Dec 19, 2018	11.00	11.23	10.59	10.63	567,585	-0.40(-3.64%)
Dec 18, 2018	10.92	11.33	10.83	11.03	492,269	+0.24(+2.25%)
Dec 17, 2018	10.89	11.13	10.75	10.79	500,661	-0.15(-1.38%)
Dec 14, 2018	11.29	11.36	10.83	10.94	554,822	-0.43(-3.75%)
Dec 13, 2018	11.61	11.73	11.32	11.37	632,885	-0.20(-1.74%)
Dec 12, 2018	11.59	11.80	11.37	11.57	443,735	+0.04(+0.36%)
Dec 11, 2018	11.97	12.14	11.36	11.53	533,891	-0.33(-2.75%)
Dec 10, 2018	12.10	12.20	11.51	11.85	657,056	-0.28(-2.34%)
Dec 07, 2018	12.95	12.97	12.05	12.14	635,039	-0.78(-6.02%)
Dec 06, 2018	12.79	13.00	12.47	12.92	597,818	-0.02(-0.13%)
Dec 04, 2018	13.71	13.79	12.90	12.93	779,812	-0.79(-5.73%)