Quad Graphics Inc (NY: QUAD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	4.289	4.393	4.161	4.210	201,853	-0.05(-1.16%)
Sep 29, 2021	4.458	4.458	4.260	4.260	186,630	-0.18(-4.02%)
Sep 28, 2021	4.547	4.547	4.366	4.438	87,750	-0.10(-2.18%)
Sep 27, 2021	4.260	4.626	4.260	4.537	240,120	+0.25(+5.77%)
Sep 24, 2021	4.309	4.329	4.210	4.289	97,307	-0.03(-0.69%)
Sep 23, 2021	4.240	4.349	4.151	4.319	134,386	+0.15(+3.56%)
Sep 22, 2021	4.161	4.339	4.151	4.171	265,350	+0.03(+0.72%)
Sep 21, 2021	4.081	4.151	3.963	4.141	122,927	+0.14(+3.47%)
Sep 20, 2021	3.953	4.091	3.863	4.002	260,271	+0.03(+0.75%)
Sep 17, 2021	3.913	4.072	3.854	3.972	419,175	+0.07(+1.78%)
Sep 16, 2021	4.042	4.042	3.834	3.903	162,984	-0.10(-2.48%)
Sep 15, 2021	3.992	4.042	3.913	4.002	101,423	+0.04(+1.00%)
Sep 14, 2021	4.091	4.091	3.933	3.963	163,325	-0.13(-3.15%)
Sep 13, 2021	4.042	4.107	3.953	4.091	166,901	+0.07(+1.72%)
Sep 10, 2021	3.982	4.091	3.943	4.022	270,086	+0.06(+1.50%)
Sep 09, 2021	3.863	4.017	3.814	3.963	550,934	+0.08(+2.04%)
Sep 08, 2021	4.081	4.081	3.863	3.883	201,490	-0.23(-5.54%)
Sep 07, 2021	3.982	4.151	3.863	4.111	309,593	+0.04(+0.97%)
Sep 03, 2021	4.101	4.141	3.992	4.072	128,309	-0.05(-1.20%)
Sep 02, 2021	4.091	4.146	3.992	4.121	214,235	+0.04(+0.97%)
Sep 01, 2021	4.180	4.180	4.032	4.081	152,109	-0.02(-0.48%)
Aug 31, 2021	4.062	4.230	4.052	4.101	182,004	-0.01(-0.24%)
Aug 30, 2021	4.210	4.220	4.022	4.111	138,296	-0.13(-3.04%)
Aug 27, 2021	4.190	4.319	4.190	4.240	122,721	+0.01(+0.23%)
Aug 26, 2021	4.339	4.379	4.171	4.230	132,080	-0.14(-3.17%)
Aug 25, 2021	4.379	4.458	4.299	4.369	107,599	-0.02(-0.45%)
Aug 24, 2021	4.319	4.438	4.319	4.389	118,779	+0.04(+0.91%)
Aug 23, 2021	4.141	4.448	4.141	4.349	244,129	+0.19(+4.52%)
Aug 20, 2021	4.131	4.298	4.111	4.161	276,706	-0.04(-0.94%)
Aug 19, 2021	4.319	4.329	4.171	4.200	165,764	-0.19(-4.29%)
Aug 18, 2021	4.369	4.478	4.319	4.389	162,748	-0.02(-0.45%)
Aug 17, 2021	4.577	4.597	4.280	4.408	233,324	-0.20(-4.30%)
Aug 16, 2021	4.755	4.814	4.606	4.606	293,366	-0.22(-4.52%)
Aug 13, 2021	4.854	4.914	4.745	4.824	161,971	-0.04(-0.81%)
Aug 12, 2021	4.963	5.062	4.815	4.864	210,403	-0.10(-2.00%)
Aug 11, 2021	4.864	4.983	4.745	4.963	320,708	+0.07(+1.42%)
Aug 10, 2021	4.904	5.062	4.775	4.894	544,371	-0.01(-0.20%)
Aug 09, 2021	4.735	5.062	4.537	4.904	628,270	+0.15(+3.12%)
Aug 06, 2021	4.220	4.953	4.220	4.755	1,029,070	+0.53(+12.41%)
Aug 05, 2021	3.893	4.275	3.844	4.230	827,733	+0.42(+10.91%)
Aug 04, 2021	3.923	4.141	3.725	3.814	728,868	+0.26(+7.24%)
Aug 03, 2021	3.457	3.655	3.388	3.556	223,597	+0.11(+3.16%)
Aug 02, 2021	3.507	3.576	3.289	3.447	659,950	-0.02(-0.57%)
Jul 30, 2021	3.438	3.497	3.398	3.467	81,212	+0.00(+0.00%)
Jul 29, 2021	3.636	3.675	3.447	3.467	217,440	-0.11(-3.05%)
Jul 28, 2021	3.586	3.636	3.467	3.576	353,075	+0.05(+1.40%)
Jul 27, 2021	3.646	3.655	3.467	3.527	190,736	-0.17(-4.56%)
Jul 26, 2021	3.745	3.834	3.597	3.695	98,411	-0.07(-1.84%)
Jul 23, 2021	3.804	3.873	3.715	3.764	138,842	-0.04(-1.04%)
Jul 22, 2021	3.923	3.923	3.755	3.804	141,898	-0.09(-2.29%)
Jul 21, 2021	3.794	3.943	3.777	3.893	288,877	+0.09(+2.34%)
Jul 20, 2021	3.655	3.834	3.646	3.804	185,325	+0.16(+4.35%)
Jul 19, 2021	3.665	3.665	3.546	3.646	657,097	-0.07(-1.87%)
Jul 16, 2021	3.844	3.863	3.715	3.715	401,485	-0.13(-3.35%)
Jul 15, 2021	3.586	3.863	3.576	3.844	319,937	+0.22(+6.01%)
Jul 14, 2021	3.824	3.844	3.606	3.626	203,591	-0.16(-4.19%)
Jul 13, 2021	3.863	3.933	3.715	3.784	308,216	-0.10(-2.55%)
Jul 12, 2021	3.794	3.913	3.774	3.883	238,904	+0.06(+1.55%)
Jul 09, 2021	3.844	3.882	3.764	3.824	184,019	+0.03(+0.78%)
Jul 08, 2021	3.764	3.931	3.705	3.794	209,109	-0.07(-1.79%)
Jul 07, 2021	3.913	3.913	3.665	3.863	511,188	-0.08(-2.01%)
Jul 06, 2021	4.111	4.171	3.893	3.943	492,415	-0.18(-4.33%)
Jul 02, 2021	4.389	4.418	4.012	4.121	589,646	-0.27(-6.09%)