Quad Graphics Inc (NY: QUAD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2017	17.67	17.88	17.33	17.82	381,451	+0.23(+1.34%)
Jul 31, 2017	17.78	17.78	17.30	17.59	243,088	-0.16(-0.93%)
Jul 28, 2017	18.15	18.18	17.69	17.75	183,616	-0.43(-2.37%)
Jul 27, 2017	18.37	18.49	18.14	18.18	177,153	-0.04(-0.22%)
Jul 26, 2017	18.20	18.36	18.03	18.22	170,478	+0.05(+0.26%)
Jul 25, 2017	17.86	18.18	17.75	18.18	251,265	+0.42(+2.38%)
Jul 24, 2017	17.57	17.78	17.41	17.75	277,785	+0.19(+1.07%)
Jul 21, 2017	17.96	17.98	17.36	17.57	337,856	-0.34(-1.88%)
Jul 20, 2017	18.07	18.10	17.83	17.90	234,580	-0.20(-1.08%)
Jul 19, 2017	17.69	18.11	17.66	18.10	160,922	+0.42(+2.35%)
Jul 18, 2017	17.68	17.81	17.51	17.68	159,690	-0.09(-0.49%)
Jul 17, 2017	17.70	17.93	17.59	17.77	190,043	+0.05(+0.27%)
Jul 14, 2017	17.55	17.83	17.46	17.72	134,080	+0.16(+0.89%)
Jul 13, 2017	17.55	17.63	17.35	17.57	212,027	+0.03(+0.18%)
Jul 12, 2017	17.66	17.82	17.47	17.53	245,573	+0.03(+0.18%)
Jul 11, 2017	17.68	17.71	17.38	17.50	299,249	-0.13(-0.71%)
Jul 10, 2017	17.67	17.67	17.49	17.63	243,983	-0.06(-0.35%)
Jul 07, 2017	17.64	17.76	17.48	17.69	154,840	+0.09(+0.53%)
Jul 06, 2017	17.49	17.74	17.46	17.60	174,776	-0.06(-0.35%)
Jul 05, 2017	18.12	18.12	17.46	17.66	282,655	-0.47(-2.59%)
Jul 03, 2017	17.98	18.21	17.93	18.13	98,522	+0.18(+1.00%)
Jun 30, 2017	17.82	18.09	17.74	17.95	182,207	+0.13(+0.75%)
Jun 29, 2017	18.13	18.21	17.60	17.82	199,809	-0.32(-1.77%)
Jun 28, 2017	17.89	18.27	17.74	18.14	265,839	+0.34(+1.94%)
Jun 27, 2017	18.17	18.29	17.72	17.79	389,191	-0.36(-1.98%)
Jun 26, 2017	17.74	18.25	17.63	18.15	383,150	+0.45(+2.52%)
Jun 23, 2017	17.70	17.80	17.58	17.71	513,604	+0.09(+0.49%)
Jun 22, 2017	17.52	17.71	17.46	17.62	294,636	+0.17(+0.99%)
Jun 21, 2017	17.42	17.57	17.30	17.45	289,110	+0.08(+0.45%)
Jun 20, 2017	17.63	17.65	17.21	17.37	382,152	-0.33(-1.86%)
Jun 19, 2017	17.86	17.86	17.48	17.70	179,398	-0.05(-0.26%)
Jun 16, 2017	17.50	17.75	17.38	17.75	400,881	+0.09(+0.49%)
Jun 15, 2017	17.75	17.75	17.35	17.66	457,633	-0.10(-0.57%)
Jun 14, 2017	17.88	17.88	17.51	17.76	205,117	-0.03(-0.18%)
Jun 13, 2017	17.75	17.89	17.60	17.79	247,648	+0.08(+0.44%)
Jun 12, 2017	17.32	18.04	17.32	17.71	479,650	+0.41(+2.35%)
Jun 09, 2017	17.46	17.46	17.13	17.31	365,722	-0.14(-0.81%)
Jun 08, 2017	17.16	17.47	16.87	17.45	352,114	+0.29(+1.69%)
Jun 07, 2017	17.35	17.50	17.10	17.16	264,965	-0.16(-0.95%)
Jun 06, 2017	17.27	17.44	17.00	17.32	363,580	+0.01(+0.05%)
Jun 05, 2017	17.90	17.90	17.29	17.31	301,556	-0.56(-3.11%)
Jun 02, 2017	17.82	18.05	17.55	17.87	345,932	+0.17(+0.97%)