Quad Graphics Inc Class A Common Stockのデータ

Quad Graphics Inc Class A Common Stockの基本情報

名前 Quad Graphics Inc Class A Common Stock
ティッカー QUAD
United States
上場年 nan
セクター Miscellaneous

Quad Graphics Inc Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.7 5.35 5.7 5.35 205600.0 5.35
2021-02-12 5.87 5.64 5.86 5.71 201300.0 5.71
2021-02-11 6.33 5.72 6.33 5.87 302000.0 5.87
2021-02-10 6.36 6.0 6.35 6.18 320400.0 6.18
2021-02-09 6.35 5.91 6.0 6.3 311700.0 6.3
2021-02-08 5.98 5.55 5.7 5.98 298600.0 5.98
2021-02-05 5.75 5.5 5.6 5.72 211500.0 5.72
2021-02-04 5.55 5.07 5.07 5.5 367800.0 5.5
2021-02-03 5.1 4.78 4.85 5.07 252400.0 5.07
2021-02-02 4.9 4.57 4.72 4.88 268700.0 4.88
2021-02-01 4.75 4.3 4.73 4.66 439800.0 4.66
2021-01-29 4.98 4.61 4.62 4.68 341000.0 4.68
2021-01-28 5.0 4.42 4.63 4.63 461300.0 4.63
2021-01-27 4.65 4.18 4.18 4.6 300500.0 4.6
2021-01-26 4.45 4.14 4.19 4.39 376900.0 4.39
2021-01-25 4.3 4.01 4.06 4.18 281500.0 4.18
2021-01-22 4.24 3.98 4.11 4.02 292700.0 4.02
2021-01-21 4.41 4.12 4.3 4.12 130300.0 4.12
2021-01-20 4.42 4.24 4.28 4.31 160300.0 4.31
2021-01-19 4.67 4.29 4.65 4.36 193500.0 4.36
2021-01-15 4.7 4.37 4.41 4.55 160700.0 4.55
2021-01-14 4.67 4.23 4.25 4.52 264400.0 4.52
2021-01-13 4.24 4.12 4.22 4.24 152700.0 4.24
2021-01-12 4.21 4.03 4.08 4.2 130400.0 4.2
2021-01-11 4.09 3.91 4.08 4.03 108300.0 4.03
2021-01-08 4.2 4.02 4.09 4.08 123300.0 4.08
2021-01-07 4.13 3.99 4.06 4.07 170200.0 4.07
2021-01-06 4.14 3.89 3.91 4.03 331000.0 4.03
2021-01-05 3.9 3.73 3.74 3.81 245700.0 3.81
2021-01-04 3.89 3.6 3.89 3.7 143000.0 3.7
2020-12-31 3.92 3.74 3.82 3.82 183600.0 3.82
2020-12-30 3.9 3.75 3.83 3.82 142500.0 3.82
2020-12-29 3.98 3.66 3.95 3.83 213900.0 3.83
2020-12-28 4.05 3.51 3.51 3.92 511900.0 3.92
2020-12-24 3.64 3.41 3.55 3.52 85500.0 3.52
2020-12-23 3.73 3.45 3.47 3.56 272700.0 3.56
2020-12-22 3.93 3.38 3.73 3.42 231700.0 3.42
2020-12-21 3.97 3.71 3.77 3.73 259200.0 3.73
2020-12-18 4.3 3.78 4.01 3.8 561700.0 3.8
2020-12-17 4.2 3.73 3.75 4.0 292300.0 4.0
2020-12-16 4.09 3.71 3.73 3.75 420400.0 3.75
2020-12-15 4.89 3.41 3.53 3.92 4596200.0 3.92
2020-12-14 3.69 3.43 3.48 3.49 242100.0 3.49
2020-12-11 3.48 3.33 3.41 3.43 131700.0 3.43
2020-12-10 3.54 3.26 3.26 3.47 232700.0 3.47
2020-12-09 3.51 3.26 3.48 3.27 199800.0 3.27
2020-12-08 3.49 3.36 3.41 3.42 181000.0 3.42
2020-12-07 3.58 3.4 3.54 3.47 94200.0 3.47
2020-12-04 3.61 3.42 3.42 3.55 151400.0 3.55
2020-12-03 3.44 3.33 3.42 3.36 121700.0 3.36
2020-12-02 3.48 3.32 3.36 3.42 81000.0 3.42
2020-12-01 3.56 3.17 3.17 3.36 225600.0 3.36
2020-11-30 3.48 3.08 3.48 3.1 224200.0 3.1
2020-11-27 3.63 3.43 3.59 3.49 112900.0 3.49
2020-11-25 3.8 3.36 3.52 3.6 366600.0 3.6
2020-11-24 3.6 3.16 3.2 3.51 399100.0 3.51
2020-11-23 3.16 2.81 2.88 3.11 266100.0 3.11
2020-11-20 2.94 2.82 2.89 2.87 92200.0 2.87
2020-11-19 3.0 2.86 2.94 2.95 155500.0 2.95
2020-11-18 3.08 2.92 2.95 2.97 243000.0 2.97
2020-11-17 3.03 2.8 2.89 2.93 218400.0 2.93
2020-11-16 2.96 2.62 2.7 2.95 291000.0 2.95
2020-11-13 2.74 2.56 2.58 2.7 190000.0 2.7
2020-11-12 2.72 2.52 2.64 2.57 143000.0 2.57
2020-11-11 2.76 2.58 2.64 2.71 189100.0 2.71
2020-11-10 2.94 2.33 2.33 2.66 716600.0 2.66
2020-11-09 2.46 2.29 2.38 2.29 307500.0 2.29
2020-11-06 2.3 2.11 2.24 2.17 197400.0 2.17
2020-11-05 2.34 2.17 2.34 2.18 157300.0 2.18
2020-11-04 2.44 2.17 2.43 2.21 306600.0 2.21
2020-11-03 2.46 2.35 2.38 2.42 164700.0 2.42
2020-11-02 2.41 2.21 2.34 2.31 241700.0 2.31
2020-10-30 2.31 2.17 2.27 2.27 192300.0 2.27
2020-10-29 2.37 2.23 2.37 2.26 166700.0 2.26
2020-10-28 2.44 2.31 2.41 2.34 257200.0 2.34
2020-10-27 2.67 2.46 2.67 2.53 245800.0 2.53
2020-10-26 2.72 2.6 2.72 2.67 155300.0 2.67
2020-10-23 2.8 2.71 2.77 2.73 82000.0 2.73
2020-10-22 2.8 2.71 2.74 2.75 90700.0 2.75
2020-10-21 2.81 2.69 2.78 2.74 131400.0 2.74
2020-10-20 2.89 2.77 2.88 2.79 57800.0 2.79
2020-10-19 2.98 2.81 2.94 2.82 107700.0 2.82
2020-10-16 2.99 2.86 2.88 2.92 119400.0 2.92
2020-10-15 2.93 2.78 2.87 2.89 125900.0 2.89
2020-10-14 2.99 2.85 2.99 2.85 84800.0 2.85
2020-10-13 3.07 2.93 3.07 2.97 84700.0 2.97
2020-10-12 3.14 2.98 2.98 3.08 121000.0 3.08
2020-10-09 3.14 2.98 3.13 2.99 69100.0 2.99
2020-10-08 3.09 2.97 3.01 3.07 132800.0 3.07
2020-10-07 3.06 2.92 3.05 2.93 150800.0 2.93
2020-10-06 3.16 3.0 3.0 3.02 115900.0 3.02
2020-10-05 3.02 2.87 2.97 2.98 136500.0 2.98
2020-10-02 2.99 2.81 2.88 2.93 151600.0 2.93
2020-10-01 3.04 2.88 3.04 2.97 198400.0 2.97
2020-09-30 3.1 2.99 3.08 3.03 171400.0 3.03
2020-09-29 3.17 3.04 3.17 3.09 42000.0 3.09
2020-09-28 3.21 2.98 2.98 3.17 135800.0 3.17
2020-09-25 3.03 2.93 3.0 2.98 137300.0 2.98
2020-09-24 3.12 2.91 3.12 2.98 246200.0 2.98
2020-09-23 3.18 2.95 3.14 3.08 249900.0 3.08
2020-09-22 3.21 3.1 3.2 3.1 119300.0 3.1
2020-09-21 3.4 3.15 3.4 3.19 109400.0 3.19
2020-09-18 3.51 3.21 3.25 3.51 367900.0 3.51
2020-09-17 3.31 3.13 3.15 3.21 90300.0 3.21
2020-09-16 3.37 3.14 3.18 3.14 160600.0 3.14
2020-09-15 3.31 3.14 3.25 3.15 75800.0 3.15
2020-09-14 3.25 3.13 3.19 3.21 87600.0 3.21
2020-09-11 3.26 3.11 3.26 3.15 61600.0 3.15
2020-09-10 3.32 3.1 3.1 3.26 97000.0 3.26
2020-09-09 3.29 3.05 3.25 3.09 219300.0 3.09
2020-09-08 3.46 3.23 3.46 3.24 126200.0 3.24
2020-09-04 3.47 3.34 3.42 3.42 109200.0 3.42
2020-09-03 3.56 3.34 3.49 3.4 140800.0 3.4
2020-09-02 3.5 3.44 3.5 3.47 54000.0 3.47
2020-09-01 3.53 3.41 3.47 3.47 120000.0 3.47
2020-08-31 3.62 3.42 3.61 3.49 156400.0 3.49
2020-08-28 3.64 3.5 3.6 3.64 87500.0 3.64
2020-08-27 3.71 3.49 3.51 3.55 145400.0 3.55
2020-08-26 3.68 3.46 3.49 3.54 123600.0 3.54
2020-08-25 3.5 3.39 3.5 3.49 63100.0 3.49
2020-08-24 3.51 3.32 3.44 3.46 84300.0 3.46
2020-08-21 3.48 3.36 3.47 3.44 134500.0 3.44
2020-08-20 3.64 3.37 3.38 3.51 118000.0 3.51
2020-08-19 3.65 3.42 3.51 3.43 111000.0 3.43
2020-08-18 3.59 3.37 3.41 3.52 81100.0 3.52
2020-08-17 3.67 3.42 3.67 3.43 191200.0 3.43
2020-08-14 3.75 3.57 3.71 3.67 125400.0 3.67
2020-08-13 3.93 3.72 3.78 3.81 184500.0 3.81
2020-08-12 3.82 3.69 3.75 3.79 164500.0 3.79
2020-08-11 3.85 3.62 3.62 3.68 258600.0 3.68
2020-08-10 3.72 3.45 3.45 3.58 189100.0 3.58
2020-08-07 3.77 3.31 3.76 3.45 253900.0 3.45
2020-08-06 3.8 3.51 3.53 3.76 194900.0 3.76
2020-08-05 3.54 3.2 3.5 3.51 319100.0 3.51
2020-08-04 3.5 3.3 3.3 3.35 205900.0 3.35
2020-08-03 3.34 3.11 3.13 3.3 179200.0 3.3
2020-07-31 3.31 3.08 3.28 3.11 164100.0 3.11
2020-07-30 3.35 3.1 3.2 3.35 123800.0 3.35
2020-07-29 3.32 3.07 3.14 3.27 162600.0 3.27
2020-07-28 3.18 3.01 3.11 3.1 149000.0 3.1
2020-07-27 3.1 2.92 3.0 3.1 198400.0 3.1
2020-07-24 3.17 3.0 3.12 3.02 173200.0 3.02
2020-07-23 3.29 3.11 3.22 3.11 136300.0 3.11
2020-07-22 3.37 3.21 3.22 3.26 143100.0 3.26
2020-07-21 3.3 3.12 3.13 3.28 192900.0 3.28
2020-07-20 3.23 3.07 3.23 3.09 192700.0 3.09
2020-07-17 3.3 3.07 3.07 3.26 178800.0 3.26
2020-07-16 3.26 3.09 3.19 3.16 123400.0 3.16
2020-07-15 3.25 3.01 3.01 3.22 312800.0 3.22
2020-07-14 3.05 2.9 2.96 2.92 197200.0 2.92
2020-07-13 3.27 2.91 3.25 2.91 361700.0 2.91
2020-07-10 3.29 3.2 3.24 3.25 132400.0 3.25
2020-07-09 3.36 3.15 3.27 3.23 303400.0 3.23
2020-07-08 3.34 3.12 3.21 3.3 274400.0 3.3
2020-07-07 3.35 3.19 3.22 3.28 175200.0 3.28
2020-07-06 3.35 3.11 3.2 3.25 183600.0 3.25
2020-07-02 3.54 3.15 3.49 3.15 304300.0 3.15
2020-07-01 3.46 3.22 3.26 3.4 257200.0 3.4
2020-06-30 3.28 3.17 3.23 3.25 129200.0 3.25
2020-06-29 3.43 3.11 3.17 3.24 279800.0 3.24
2020-06-26 3.25 2.86 3.08 3.11 679000.0 3.11
2020-06-25 3.17 2.86 2.92 3.13 342300.0 3.13
2020-06-24 3.22 2.93 3.2 2.95 423400.0 2.95
2020-06-23 3.37 3.15 3.3 3.24 401100.0 3.24
2020-06-22 3.41 3.11 3.41 3.19 512300.0 3.19
2020-06-19 3.56 3.34 3.47 3.43 753100.0 3.43
2020-06-18 3.66 3.39 3.63 3.4 428300.0 3.4
2020-06-17 3.79 3.6 3.75 3.68 339300.0 3.68
2020-06-16 3.9 3.59 3.8 3.74 265700.0 3.74
2020-06-15 3.66 3.2 3.3 3.62 250400.0 3.62
2020-06-12 3.76 3.27 3.66 3.34 390300.0 3.34
2020-06-11 3.73 3.33 3.5 3.39 347900.0 3.39
2020-06-10 4.3 3.82 4.3 3.83 328400.0 3.83
2020-06-09 4.6 3.99 4.6 4.25 441700.0 4.25
2020-06-08 4.9 4.0 4.0 4.64 804900.0 4.64
2020-06-05 4.0 3.62 3.65 3.95 703100.0 3.95
2020-06-04 3.45 3.09 3.09 3.45 397300.0 3.45
2020-06-03 3.27 3.01 3.06 3.15 428300.0 3.15
2020-06-02 3.07 2.97 3.0 2.99 202800.0 2.99
2020-06-01 3.09 2.85 2.85 3.0 280100.0 3.0
2020-05-29 3.12 2.83 3.1 2.85 669500.0 2.85
2020-05-28 3.33 3.14 3.3 3.16 226700.0 3.16
2020-05-27 3.35 3.13 3.28 3.27 308100.0 3.27
2020-05-26 3.28 3.01 3.08 3.24 288500.0 3.24
2020-05-22 3.02 2.84 2.99 2.92 155700.0 2.92
2020-05-21 3.0 2.65 2.7 2.99 271400.0 2.99
2020-05-20 2.81 2.68 2.69 2.74 192500.0 2.74
2020-05-19 2.76 2.6 2.72 2.61 184100.0 2.61
2020-05-18 2.93 2.7 2.71 2.72 325700.0 2.72
2020-05-15 2.72 2.38 2.57 2.65 294100.0 2.65
2020-05-14 2.8 2.43 2.57 2.74 346800.0 2.74
2020-05-13 3.03 2.6 3.03 2.61 414000.0 2.61
2020-05-12 3.35 2.97 3.35 2.98 313600.0 2.98
2020-05-11 3.34 3.12 3.34 3.3 227200.0 3.3
2020-05-08 3.39 3.06 3.13 3.37 269200.0 3.37
2020-05-07 3.35 2.99 3.04 3.03 317100.0 3.03
2020-05-06 3.56 3.03 3.48 3.06 450100.0 3.06
2020-05-05 3.33 3.08 3.08 3.16 215000.0 3.16
2020-05-04 3.42 2.94 3.27 3.08 390700.0 3.08
2020-05-01 3.7 3.3 3.6 3.37 206700.0 3.37
2020-04-30 3.88 3.5 3.8 3.72 399700.0 3.72
2020-04-29 3.93 3.27 3.3 3.91 626600.0 3.91
2020-04-28 3.33 3.01 3.25 3.2 487200.0 3.2
2020-04-27 3.08 2.64 2.68 3.07 463500.0 3.07
2020-04-24 2.66 2.45 2.59 2.64 304300.0 2.64
2020-04-23 2.69 2.48 2.56 2.55 303900.0 2.55
2020-04-22 2.57 2.36 2.45 2.57 353200.0 2.57
2020-04-21 2.48 2.21 2.3 2.4 440600.0 2.4
2020-04-20 2.55 2.31 2.51 2.34 423600.0 2.34
2020-04-17 2.86 2.54 2.64 2.56 390100.0 2.56
2020-04-16 2.75 2.51 2.74 2.53 299200.0 2.53
2020-04-15 3.03 2.72 3.03 2.74 368300.0 2.74
2020-04-14 3.52 3.04 3.41 3.16 622500.0 3.16
2020-04-13 3.27 2.78 3.01 3.27 758400.0 3.27
2020-04-09 3.13 2.65 2.69 3.01 774400.0 3.01
2020-04-08 2.68 2.3 2.39 2.64 849300.0 2.64
2020-04-07 2.41 2.13 2.22 2.24 2223600.0 2.24
2020-04-06 2.37 2.05 2.09 2.1 682200.0 2.1
2020-04-03 2.14 2.0 2.09 2.09 721700.0 2.09
2020-04-02 2.36 2.06 2.28 2.09 512000.0 2.09
2020-04-01 2.55 2.25 2.44 2.29 473700.0 2.29
2020-03-31 2.7 2.4 2.67 2.52 599100.0 2.52
2020-03-30 3.17 2.55 3.11 2.68 720400.0 2.68
2020-03-27 3.26 3.01 3.22 3.11 373800.0 3.11
2020-03-26 3.76 3.3 3.54 3.35 485500.0 3.35
2020-03-25 3.94 3.16 3.55 3.51 437500.0 3.51
2020-03-24 3.55 3.09 3.32 3.53 420400.0 3.53
2020-03-23 3.29 2.78 3.22 3.29 652200.0 3.29
2020-03-20 3.73 3.18 3.67 3.26 893100.0 3.26
2020-03-19 4.03 3.5 3.55 3.66 573300.0 3.66
2020-03-18 3.88 3.41 3.5 3.57 685000.0 3.57
2020-03-17 3.8 2.93 3.44 3.8 701100.0 3.8
2020-03-16 3.4 2.85 2.94 3.37 571000.0 3.37
2020-03-13 3.43 2.87 3.04 3.23 793800.0 3.23
2020-03-12 3.22 2.8 3.12 2.83 629200.0 2.83
2020-03-11 3.48 3.18 3.42 3.3 419000.0 3.3
2020-03-10 3.57 3.3 3.54 3.55 493900.0 3.55
2020-03-09 3.72 3.37 3.68 3.4 523700.0 3.4
2020-03-06 3.98 3.83 3.84 3.96 507300.0 3.96
2020-03-05 4.33 3.95 4.3 3.98 651500.0 3.98
2020-03-04 4.58 4.31 4.41 4.4 407000.0 4.4
2020-03-03 4.57 4.14 4.52 4.31 620100.0 4.31
2020-03-02 4.87 4.38 4.8 4.49 640500.0 4.49
2020-02-28 4.88 4.44 4.45 4.8 1128400.0 4.8
2020-02-27 4.82 4.39 4.52 4.73 1044300.0 4.73
2020-02-26 5.29 4.65 5.21 4.68 1008000.0 4.53
2020-02-25 5.58 5.11 5.48 5.18 615600.0 5.01
2020-02-24 5.61 5.26 5.38 5.43 741600.0 5.26
2020-02-21 6.13 5.64 6.13 5.7 779100.0 5.52
2020-02-20 6.45 5.96 6.11 6.19 1083200.0 5.99
2020-02-19 6.97 5.68 6.48 5.99 2550600.0 5.8
2020-02-18 5.21 4.99 5.0 5.09 474100.0 4.93