Quad Graphics Inc (NY: QUAD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	3.824	3.883	3.795	3.863	70,091	+0.00(+0.00%)
Oct 28, 2021	3.893	3.902	3.755	3.863	299,334	-0.09(-2.23%)
Oct 27, 2021	4.099	4.099	3.902	3.952	247,806	-0.17(-4.05%)
Oct 26, 2021	4.226			4.118	157,262	-0.12(-2.78%)
Oct 25, 2021	4.265	4.275	4.167	4.236	102,967	+0.01(+0.23%)
Oct 22, 2021	4.197	4.255	4.138	4.226	82,082	+0.02(+0.47%)
Oct 21, 2021	4.275	4.285	4.059	4.206	146,915	-0.08(-1.83%)
Oct 20, 2021	4.305	4.324	4.226	4.285	70,859	+0.01(+0.23%)
Oct 19, 2021	4.157	4.324	4.089	4.275	121,438	+0.12(+2.83%)
Oct 18, 2021	4.255	4.265	4.089	4.157	123,102	-0.09(-2.08%)
Oct 15, 2021	4.461	4.491	4.246	4.246	76,708	-0.16(-3.56%)
Oct 14, 2021	4.412	4.422	4.275	4.403	122,984	+0.00(+0.00%)
Oct 13, 2021	4.216	4.403	4.157	4.403	183,355	+0.25(+5.90%)
Oct 12, 2021	4.128	4.206	4.069	4.157	161,366	+0.08(+1.92%)
Oct 11, 2021	4.079	4.138	4.030	4.079	73,905	-0.01(-0.24%)
Oct 08, 2021	4.167	4.187	4.050	4.089	132,672	-0.10(-2.34%)
Oct 07, 2021	4.118	4.197	4.010	4.187	110,042	+0.10(+2.40%)
Oct 06, 2021	4.148	4.148	3.971	4.089	89,502	-0.06(-1.42%)
Oct 05, 2021	4.197	4.197	3.991	4.148	247,442	+0.05(+1.20%)
Oct 04, 2021	4.226	4.373	4.069	4.099	194,131	-0.21(-4.78%)
Oct 01, 2021	4.216	4.334	4.108	4.305	90,887	+0.14(+3.29%)
Sep 30, 2021	4.246	4.349	4.118	4.167	203,933	-0.05(-1.16%)
Sep 29, 2021	4.412	4.412	4.216	4.216	188,554	-0.18(-4.02%)
Sep 28, 2021	4.501	4.501	4.322	4.393	88,655	-0.10(-2.18%)
Sep 27, 2021	4.216	4.579	4.216	4.491	242,595	+0.25(+5.77%)
Sep 24, 2021	4.265	4.285	4.167	4.246	98,310	-0.03(-0.69%)
Sep 23, 2021	4.197	4.305	4.108	4.275	135,771	+0.15(+3.56%)
Sep 22, 2021	4.118	4.295	4.108	4.128	268,086	+0.03(+0.72%)
Sep 21, 2021	4.040	4.108	3.922	4.099	124,194	+0.14(+3.47%)
Sep 20, 2021	3.912	4.050	3.824	3.961	262,954	+0.03(+0.75%)
Sep 17, 2021	3.873	4.030	3.814	3.932	423,497	+0.07(+1.78%)
Sep 16, 2021	4.001	4.001	3.795	3.863	164,664	-0.10(-2.48%)
Sep 15, 2021	3.952	4.001	3.873	3.961	102,469	+0.04(+1.00%)
Sep 14, 2021	4.050	4.050	3.893	3.922	165,009	-0.13(-3.15%)
Sep 13, 2021	4.001	4.066	3.912	4.050	168,622	+0.07(+1.72%)
Sep 10, 2021	3.942	4.050	3.902	3.981	272,871	+0.06(+1.50%)
Sep 09, 2021	3.824	3.976	3.775	3.922	556,614	+0.08(+2.04%)
Sep 08, 2021	4.040	4.040	3.824	3.844	203,567	-0.23(-5.54%)
Sep 07, 2021	3.942	4.108	3.824	4.069	312,785	+0.04(+0.97%)
Sep 03, 2021	4.059	4.099	3.952	4.030	129,632	-0.05(-1.20%)
Sep 02, 2021	4.050	4.104	3.952	4.079	216,444	+0.04(+0.97%)
Sep 01, 2021	4.138	4.138	3.991	4.040	153,677	-0.02(-0.48%)
Aug 31, 2021	4.020	4.187	4.010	4.059	183,880	-0.01(-0.24%)
Aug 30, 2021	4.167	4.177	3.981	4.069	139,722	-0.13(-3.04%)
Aug 27, 2021	4.148	4.275	4.148	4.197	123,986	+0.01(+0.23%)
Aug 26, 2021	4.295	4.334	4.128	4.187	133,442	-0.14(-3.17%)
Aug 25, 2021	4.334	4.412	4.255	4.324	108,708	-0.02(-0.45%)
Aug 24, 2021	4.275	4.393	4.275	4.344	120,003	+0.04(+0.91%)
Aug 23, 2021	4.099	4.403	4.099	4.305	246,646	+0.19(+4.52%)
Aug 20, 2021	4.089	4.254	4.069	4.118	279,559	-0.04(-0.94%)
Aug 19, 2021	4.275	4.285	4.128	4.157	167,473	-0.19(-4.29%)
Aug 18, 2021	4.324	4.432	4.275	4.344	164,426	-0.02(-0.45%)
Aug 17, 2021	4.530	4.550	4.236	4.363	235,730	-0.20(-4.30%)
Aug 16, 2021	4.707	4.765	4.559	4.559	296,391	-0.22(-4.52%)
Aug 13, 2021	4.805	4.863	4.697	4.775	163,641	-0.04(-0.81%)
Aug 12, 2021	4.912	5.011	4.766	4.814	212,572	-0.10(-2.00%)
Aug 11, 2021	4.814	4.932	4.697	4.912	324,015	+0.07(+1.42%)
Aug 10, 2021	4.854	5.011	4.726	4.844	549,983	-0.01(-0.20%)
Aug 09, 2021	4.687	5.011	4.491	4.854	634,747	+0.15(+3.12%)
Aug 06, 2021	4.177	4.903	4.177	4.707	1,039,679	+0.52(+12.41%)
Aug 05, 2021	3.853	4.231	3.804	4.187	836,266	+0.41(+10.91%)
Aug 04, 2021	3.883	4.099	3.687	3.775	736,382	+0.25(+7.24%)
Aug 03, 2021	3.422	3.618	3.353	3.520	225,902	+0.11(+3.16%)