Indicators

Quaker Chemical Corp (NY: KWR )

181.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.12	21.32	20.82	20.82	20,872	-0.22(-1.06%)
Jan 29, 2004	21.06	21.28	21.00	21.04	12,123	+0.04(+0.19%)
Jan 28, 2004	21.54	21.56	21.00	21.00	33,995	-0.46(-2.13%)
Jan 27, 2004	21.52	21.59	21.35	21.46	17,122	-0.02(-0.11%)
Jan 26, 2004	21.52	21.72	21.40	21.48	30,120	+0.10(+0.45%)
Jan 23, 2004	21.70	21.83	21.39	21.39	35,870	-0.25(-1.15%)
Jan 22, 2004	22.48	22.49	21.36	21.63	41,369	-0.77(-3.43%)
Jan 21, 2004	22.32	22.40	22.04	22.40	24,496	+0.19(+0.86%)
Jan 20, 2004	22.32	22.39	22.16	22.21	15,997	-0.19(-0.86%)
Jan 16, 2004	22.64	22.84	22.40	22.40	17,872	-0.15(-0.67%)
Jan 15, 2004	22.80	22.80	22.55	22.55	14,623	-0.41(-1.78%)
Jan 14, 2004	23.04	23.16	22.92	22.96	17,372	-0.10(-0.45%)
Jan 13, 2004	23.44	23.45	22.96	23.07	31,870	-0.34(-1.44%)
Jan 12, 2004	23.92	23.92	23.28	23.40	15,247	-0.47(-1.98%)
Jan 09, 2004	24.00	24.04	23.73	23.88	16,247	+0.03(+0.13%)
Jan 08, 2004	23.76	24.00	23.75	23.84	25,371	+0.04(+0.17%)
Jan 07, 2004	24.32	24.32	23.76	23.80	27,246	-0.44(-1.82%)
Jan 06, 2004	24.04	24.36	23.92	24.24	29,121	+0.24(+1.00%)
Jan 05, 2004	24.00	24.32	23.88	24.00	45,493	-0.28(-1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.