Quad Graphics Inc (NY: QUAD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	9.631	9.908	9.546	9.840	2,187,119	+0.62(+6.73%)
Nov 29, 2011	9.392	9.392	8.962	9.220	327,370	-0.15(-1.64%)
Nov 28, 2011	8.427	9.413	8.378	9.373	458,560	+1.17(+14.31%)
Nov 25, 2011	8.280	8.808	8.175	8.200	125,863	-0.12(-1.48%)
Nov 23, 2011	8.556	8.556	8.163	8.323	243,083	-0.32(-3.70%)
Nov 22, 2011	8.796	8.980	8.593	8.642	532,331	-0.18(-2.09%)
Nov 21, 2011	9.146	9.146	8.446	8.827	331,283	-0.35(-3.82%)
Nov 18, 2011	8.280	9.183	8.261	9.177	451,958	+0.88(+10.67%)
Nov 17, 2011	8.790	8.949	8.231	8.292	491,474	-0.52(-5.92%)
Nov 16, 2011	7.770	8.999	7.770	8.814	883,049	+0.95(+12.02%)
Nov 15, 2011	7.739	7.911	7.457	7.868	862,164	+0.10(+1.26%)
Nov 14, 2011	7.875	8.292	7.672	7.770	595,704	+0.01(+0.16%)
Nov 11, 2011	8.507	8.759	7.660	7.758	1,167,325	-0.70(-8.28%)
Nov 10, 2011	10.93	10.93	8.415	8.458	2,160,366	-2.78(-24.71%)
Nov 09, 2011	11.83	11.95	11.13	11.23	268,300	-0.96(-7.91%)
Nov 08, 2011	11.90	12.26	11.62	12.20	117,348	+0.39(+3.28%)
Nov 07, 2011	11.74	11.98	11.29	11.81	126,905	+0.10(+0.84%)
Nov 04, 2011	12.03	12.03	11.58	11.71	89,523	-0.44(-3.59%)
Nov 03, 2011	11.71	12.19	11.41	12.15	127,820	+0.53(+4.60%)
Nov 02, 2011	11.27	11.65	11.24	11.62	161,930	+0.50(+4.47%)
Nov 01, 2011	11.38	11.48	11.06	11.12	378,522	-1.00(-8.22%)
Oct 31, 2011	12.56	12.68	12.09	12.11	190,245	-0.60(-4.73%)
Oct 28, 2011	12.54	13.01	12.39	12.71	182,437	+0.14(+1.07%)
Oct 27, 2011	11.38	12.79	11.22	12.58	572,071	+1.70(+15.64%)
Oct 26, 2011	11.61	11.61	10.68	10.88	436,476	-0.49(-4.27%)
Oct 25, 2011	12.14	12.14	11.35	11.36	195,709	-0.80(-6.61%)
Oct 24, 2011	11.34	12.20	11.22	12.17	386,837	+0.88(+7.84%)
Oct 21, 2011	11.22	11.31	10.99	11.28	270,256	+0.34(+3.09%)
Oct 20, 2011	11.04	11.18	10.45	10.95	135,844	-0.04(-0.34%)
Oct 19, 2011	11.74	11.85	10.95	10.98	196,692	-0.78(-6.63%)
Oct 18, 2011	10.89	11.92	10.68	11.76	209,026	+0.95(+8.81%)
Oct 17, 2011	11.39	11.48	10.77	10.81	187,191	-0.69(-6.03%)
Oct 14, 2011	11.27	11.54	11.07	11.50	86,647	+0.34(+3.03%)
Oct 13, 2011	11.50	11.57	10.90	11.17	118,139	-0.40(-3.45%)
Oct 12, 2011	11.00	11.70	11.00	11.57	162,766	+0.65(+5.91%)
Oct 11, 2011	10.25	11.03	10.25	10.92	137,726	+0.57(+5.46%)
Oct 10, 2011	10.24	10.69	10.11	10.36	177,988	+0.29(+2.93%)
Oct 07, 2011	10.74	11.11	10.01	10.06	540,518	-0.65(-6.08%)
Oct 06, 2011	10.61	10.83	10.43	10.71	459,481	+0.88(+9.00%)
Oct 05, 2011	9.871	10.09	9.607	9.828	261,493	-0.02(-0.25%)
Oct 04, 2011	9.570	10.43	9.459	9.852	732,410	+0.20(+2.04%)
Oct 03, 2011	11.11	11.28	9.656	9.656	723,934	-1.44(-13.01%)
Sep 30, 2011	11.46	11.70	10.95	11.10	700,421	-0.51(-4.39%)
Sep 29, 2011	11.83	11.83	11.39	11.61	319,050	+0.11(+0.96%)
Sep 28, 2011	12.13	12.16	11.46	11.50	203,071	-0.61(-5.07%)
Sep 27, 2011	11.87	12.63	11.77	12.11	216,802	+0.42(+3.57%)
Sep 26, 2011	11.53	11.79	11.48	11.70	153,587	+0.30(+2.64%)
Sep 23, 2011	11.06	11.75	11.06	11.39	187,715	+0.34(+3.06%)
Sep 22, 2011	11.33	11.33	10.75	11.06	396,208	-0.46(-4.00%)
Sep 21, 2011	11.67	12.00	11.49	11.52	252,123	-0.14(-1.21%)
Sep 20, 2011	11.89	12.05	11.48	11.66	399,314	-0.15(-1.30%)
Sep 19, 2011	12.71	12.71	11.70	11.81	316,393	-1.13(-8.73%)
Sep 16, 2011	13.24	13.59	12.83	12.94	442,545	-0.20(-1.54%)
Sep 15, 2011	12.84	13.21	12.63	13.14	128,715	+0.41(+3.18%)
Sep 14, 2011	12.53	12.87	11.97	12.74	194,763	+0.30(+2.42%)
Sep 13, 2011	11.92	12.86	11.85	12.44	273,153	+0.59(+4.98%)
Sep 12, 2011	11.27	12.58	11.23	11.85	441,723	+0.52(+4.55%)
Sep 09, 2011	11.85	11.95	11.24	11.33	360,915	-0.57(-4.80%)
Sep 08, 2011	12.32	12.89	11.70	11.90	393,274	-0.50(-4.01%)
Sep 07, 2011	11.58	12.59	11.58	12.40	579,881	+1.25(+11.18%)
Sep 06, 2011	11.44	11.67	10.86	11.15	357,565	-0.77(-6.44%)
Sep 02, 2011	11.99	12.32	11.89	11.92	238,287	-0.43(-3.48%)