Indicators

Quaker Chemical Corp (NY: KWR )

181.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.00	17.81	17.00	17.58	30,495	+0.50(+2.90%)
Dec 28, 2007	17.08	17.24	16.90	17.08	29,870	-0.08(-0.47%)
Dec 27, 2007	16.82	17.39	16.82	17.16	13,373	+0.15(+0.89%)
Dec 26, 2007	17.51	17.66	16.96	17.01	37,369	-0.57(-3.23%)
Dec 24, 2007	17.56	17.85	17.48	17.58	21,122	-0.02(-0.14%)
Dec 21, 2007	16.84	17.60	16.80	17.60	68,865	+0.64(+3.77%)
Dec 20, 2007	16.60	17.19	16.41	16.96	32,245	+0.32(+1.92%)
Dec 19, 2007	16.84	16.84	16.31	16.64	35,120	-0.14(-0.81%)
Dec 18, 2007	16.47	16.83	15.74	16.78	63,741	+0.46(+2.79%)
Dec 17, 2007	16.68	16.80	16.27	16.32	37,619	-0.41(-2.44%)
Dec 14, 2007	17.11	17.21	16.53	16.73	55,117	-0.64(-3.68%)
Dec 13, 2007	17.32	17.57	17.25	17.37	35,870	+0.05(+0.28%)
Dec 12, 2007	18.03	18.16	16.96	17.32	42,869	-0.43(-2.43%)
Dec 11, 2007	18.03	18.08	17.27	17.75	52,992	-0.26(-1.42%)
Dec 10, 2007	18.03	18.34	17.34	18.01	79,364	-0.14(-0.75%)
Dec 07, 2007	18.32	18.33	17.84	18.15	27,621	-0.18(-0.96%)
Dec 06, 2007	17.12	18.32	17.11	18.32	87,988	+1.19(+6.96%)
Dec 05, 2007	16.92	17.44	16.92	17.13	50,868	+0.31(+1.86%)
Dec 04, 2007	16.90	17.31	16.67	16.82	59,092	-0.51(-2.95%)

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.