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 (%)
Nov 29, 2019	144.23	145.70	143.14	143.62	33,769	-1.09(-0.75%)
Nov 27, 2019	144.61	144.93	142.79	144.71	70,137	+0.66(+0.46%)
Nov 26, 2019	144.09	145.88	143.57	144.04	116,486	-0.66(-0.46%)
Nov 25, 2019	140.46	145.64	140.46	144.71	147,414	+4.75(+3.40%)
Nov 22, 2019	139.03	142.14	138.31	139.95	110,349	+1.32(+0.95%)
Nov 21, 2019	138.75	139.34	136.46	138.63	135,206	-0.13(-0.10%)
Nov 20, 2019	138.81	142.88	137.14	138.77	194,092	+0.28(+0.20%)
Nov 19, 2019	139.13	140.16	136.84	138.49	196,453	-0.38(-0.27%)
Nov 18, 2019	142.01	142.01	136.67	138.86	138,186	-4.41(-3.08%)
Nov 15, 2019	145.06	145.77	142.75	143.27	192,748	-0.20(-0.14%)
Nov 14, 2019	146.06	149.02	140.04	143.47	289,920	-4.95(-3.33%)
Nov 13, 2019	148.21	152.63	144.59	148.42	233,143	-2.75(-1.82%)
Nov 12, 2019	154.36	155.68	150.50	151.17	92,597	-3.82(-2.47%)
Nov 11, 2019	150.33	155.68	150.33	154.99	112,181	+2.52(+1.65%)
Nov 08, 2019	153.41	156.16	151.82	152.47	106,089	-1.32(-0.86%)
Nov 07, 2019	152.60	155.26	151.67	153.79	75,694	+3.31(+2.20%)
Nov 06, 2019	152.59	153.34	149.68	150.48	90,487	-3.05(-1.99%)
Nov 05, 2019	155.03	156.23	152.53	153.53	65,394	-0.70(-0.46%)
Nov 04, 2019	153.76	155.22	151.94	154.23	105,981	+2.93(+1.93%)

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.