Indicators

Quaker Chemical Corp (NY: KWR )

170.01 -4.99 (-2.85%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	46.65	47.62	46.23	47.50	78,575	+0.78(+1.68%)
Dec 28, 2012	46.68	47.47	45.93	46.72	73,390	-0.39(-0.82%)
Dec 27, 2012	46.97	47.20	45.81	47.10	111,214	+0.34(+0.72%)
Dec 26, 2012	47.48	47.60	46.48	46.77	31,442	-0.56(-1.17%)
Dec 24, 2012	46.98	47.37	46.55	47.32	20,624	+0.40(+0.85%)
Dec 21, 2012	46.87	47.54	46.35	46.93	180,892	-0.33(-0.69%)
Dec 20, 2012	46.09	47.35	45.96	47.25	84,872	+1.08(+2.35%)
Dec 19, 2012	45.52	46.57	45.01	46.17	66,983	+0.56(+1.22%)
Dec 18, 2012	44.85	45.80	44.71	45.61	53,830	+0.74(+1.65%)
Dec 17, 2012	44.66	45.00	44.27	44.87	96,807	+0.47(+1.05%)
Dec 14, 2012	43.84	44.82	43.73	44.40	78,594	+0.34(+0.76%)
Dec 13, 2012	44.17	44.59	44.00	44.07	32,669	-0.16(-0.36%)
Dec 12, 2012	45.24	45.24	43.97	44.23	47,640	-0.97(-2.15%)
Dec 11, 2012	44.79	45.20	44.40	45.20	62,688	+0.61(+1.36%)
Dec 10, 2012	43.84	44.86	43.71	44.59	27,489	+0.88(+2.02%)
Dec 07, 2012	44.71	44.71	43.31	43.71	42,653	-0.88(-1.98%)
Dec 06, 2012	44.16	44.61	43.43	44.59	41,843	+0.44(+1.00%)
Dec 05, 2012	44.33	44.54	43.35	44.15	45,464	-0.11(-0.24%)

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.