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, 2015	73.17	73.17	71.54	72.00	66,858	-1.45(-1.97%)
Jan 29, 2015	72.00	74.03	71.78	73.46	51,292	+1.32(+1.83%)
Jan 28, 2015	73.87	74.94	71.48	72.13	48,049	-1.41(-1.91%)
Jan 27, 2015	73.97	74.40	72.69	73.54	50,184	-0.84(-1.13%)
Jan 26, 2015	73.68	74.72	72.68	74.38	60,340	+0.85(+1.15%)
Jan 23, 2015	75.53	75.60	73.42	73.53	55,755	-1.75(-2.33%)
Jan 22, 2015	73.33	75.47	72.26	75.28	85,569	+2.50(+3.43%)
Jan 21, 2015	73.05	73.53	72.30	72.78	51,081	-0.29(-0.40%)
Jan 20, 2015	73.90	73.90	72.00	73.07	76,320	-0.78(-1.05%)
Jan 16, 2015	72.26	74.22	72.26	73.85	74,750	+1.13(+1.56%)
Jan 15, 2015	75.98	75.98	72.42	72.72	111,722	-3.27(-4.30%)
Jan 14, 2015	75.58	76.35	75.17	75.98	50,059	-0.10(-0.13%)
Jan 13, 2015	76.10	77.03	75.18	76.08	54,025	+0.23(+0.30%)
Jan 12, 2015	75.77	76.58	74.59	75.86	182,301	-0.25(-0.33%)
Jan 09, 2015	77.57	77.64	75.98	76.11	88,427	-1.81(-2.32%)
Jan 08, 2015	78.92	80.40	77.55	77.92	126,443	-0.82(-1.04%)
Jan 07, 2015	79.09	79.09	77.27	78.74	58,644	+0.57(+0.73%)
Jan 06, 2015	79.03	80.29	77.77	78.17	95,252	-2.25(-2.79%)
Jan 05, 2015	81.55	82.93	80.01	80.41	63,995	-1.44(-1.75%)

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.