Indicators

Quaker Chemical Corp (NY: KWR )

177.00 -1.72 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.99	16.01	15.82	15.93	29,246	-0.06(-0.40%)
Jan 30, 2006	16.12	16.28	15.95	15.99	19,497	-0.20(-1.24%)
Jan 27, 2006	16.01	16.20	16.01	16.19	38,994	+0.10(+0.60%)
Jan 26, 2006	16.00	16.11	15.93	16.10	26,746	+0.10(+0.60%)
Jan 25, 2006	15.59	16.00	15.57	16.00	22,371	+0.36(+2.30%)
Jan 24, 2006	15.48	15.64	15.33	15.64	12,498	+0.28(+1.82%)
Jan 23, 2006	15.87	15.87	15.36	15.36	29,995	-0.42(-2.68%)
Jan 20, 2006	15.92	15.99	15.69	15.79	23,871	-0.07(-0.45%)
Jan 19, 2006	15.49	15.87	15.49	15.86	15,872	+0.37(+2.38%)
Jan 18, 2006	15.54	15.54	15.31	15.49	31,870	-0.06(-0.36%)
Jan 17, 2006	15.48	15.58	15.37	15.55	16,747	-0.06(-0.36%)
Jan 13, 2006	15.76	15.99	15.56	15.60	30,870	-0.24(-1.51%)
Jan 12, 2006	15.91	16.00	15.80	15.84	19,872	-0.17(-1.05%)
Jan 11, 2006	16.12	16.12	15.95	16.01	18,372	-0.10(-0.60%)
Jan 10, 2006	15.96	16.20	15.96	16.11	14,373	+0.16(+1.00%)
Jan 09, 2006	15.65	15.99	15.65	15.95	10,998	+0.30(+1.89%)
Jan 06, 2006	15.36	15.76	15.21	15.65	69,615	+0.31(+2.03%)
Jan 05, 2006	15.40	15.43	15.34	15.34	21,247	-0.03(-0.21%)
Jan 04, 2006	15.36	15.43	15.28	15.37	29,870	-0.04(-0.26%)

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.