Indicators

Quaker Chemical Corp (NY: KWR )

178.72 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.85	15.26	14.36	14.39	66,854	-0.44(-3.00%)
Jan 28, 2010	15.77	15.77	14.62	14.83	66,670	-0.94(-5.95%)
Jan 27, 2010	15.59	15.84	15.16	15.77	41,915	+0.29(+1.86%)
Jan 26, 2010	16.11	16.13	15.48	15.48	32,841	-0.66(-4.08%)
Jan 25, 2010	16.85	16.88	16.04	16.14	47,670	-0.57(-3.40%)
Jan 22, 2010	17.13	17.54	16.39	16.71	66,888	-0.44(-2.59%)
Jan 21, 2010	17.66	17.73	16.92	17.15	55,780	-0.50(-2.84%)
Jan 20, 2010	17.66	17.81	17.40	17.66	60,796	-0.18(-1.01%)
Jan 19, 2010	18.04	18.04	17.53	17.84	38,344	-0.06(-0.32%)
Jan 15, 2010	17.77	17.90	17.90	17.90	78,514	+0.14(+0.79%)
Jan 14, 2010	17.67	17.94	17.65	17.76	29,096	-0.09(-0.51%)
Jan 13, 2010	17.76	17.94	17.59	17.85	42,743	+0.28(+1.59%)
Jan 12, 2010	17.48	17.72	17.43	17.57	49,957	-0.07(-0.37%)
Jan 11, 2010	17.48	17.63	17.36	17.63	39,346	+0.24(+1.36%)
Jan 08, 2010	17.48	17.48	17.18	17.40	20,939	-0.05(-0.28%)
Jan 07, 2010	17.13	17.77	16.93	17.44	50,775	+0.32(+1.85%)
Jan 06, 2010	17.50	17.76	17.07	17.13	46,956	-0.46(-2.59%)
Jan 05, 2010	17.75	18.00	17.40	17.58	45,982	-0.18(-1.01%)

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.