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 31, 2011	32.14	33.25	31.91	32.46	110,257	+0.63(+1.99%)
Jan 28, 2011	33.53	33.53	31.62	31.83	131,967	-1.66(-4.95%)
Jan 27, 2011	33.60	33.75	32.98	33.48	48,180	-0.18(-0.53%)
Jan 26, 2011	33.09	33.81	32.75	33.66	88,996	+0.63(+1.92%)
Jan 25, 2011	33.41	33.72	32.44	33.03	92,017	-0.80(-2.38%)
Jan 24, 2011	33.79	34.24	33.66	33.83	41,523	-0.04(-0.12%)
Jan 21, 2011	33.55	34.24	33.54	33.87	69,831	+0.58(+1.73%)
Jan 20, 2011	34.51	34.86	32.28	33.30	207,903	-1.78(-5.06%)
Jan 19, 2011	37.06	37.06	34.68	35.07	127,824	-2.07(-5.58%)
Jan 18, 2011	37.28	37.28	36.64	37.15	59,206	-0.08(-0.23%)
Jan 14, 2011	36.30	37.30	36.30	37.23	50,416	+0.76(+2.09%)
Jan 13, 2011	36.51	37.25	36.29	36.47	39,472	-0.15(-0.42%)
Jan 12, 2011	36.82	37.42	36.41	36.62	44,978	+0.13(+0.36%)
Jan 11, 2011	36.68	37.01	36.21	36.49	39,626	+0.01(+0.02%)
Jan 10, 2011	36.20	36.86	35.69	36.48	74,790	+0.12(+0.32%)
Jan 07, 2011	37.08	37.34	35.70	36.36	63,260	-0.53(-1.44%)
Jan 06, 2011	36.50	37.29	36.50	36.89	84,416	+0.40(+1.08%)
Jan 05, 2011	35.95	36.59	35.78	36.50	50,742	+0.56(+1.54%)
Jan 04, 2011	36.78	36.97	35.41	35.94	46,340	-0.58(-1.59%)

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.