Indicators

Quaker Chemical Corp (NY: KWR )

170.01 -4.99 (-2.85%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.45	16.72	15.94	16.30	41,881	-0.12(-0.70%)
Feb 25, 2010	15.91	16.41	15.91	16.41	20,940	+0.21(+1.32%)
Feb 24, 2010	15.87	16.59	15.87	16.20	39,347	+0.35(+2.23%)
Feb 23, 2010	16.23	16.23	15.27	15.85	73,096	-0.45(-2.78%)
Feb 22, 2010	16.42	16.42	16.14	16.30	62,795	+0.03(+0.20%)
Feb 19, 2010	15.53	16.45	15.25	16.27	85,444	+0.73(+4.71%)
Feb 18, 2010	15.25	15.66	15.20	15.53	36,848	+0.30(+2.00%)
Feb 17, 2010	14.97	15.43	14.97	15.23	44,827	+0.26(+1.70%)
Feb 16, 2010	14.63	15.22	14.63	14.97	35,044	+0.50(+3.47%)
Feb 12, 2010	13.91	14.47	14.47	14.47	47,157	+0.33(+2.33%)
Feb 11, 2010	13.88	14.16	13.58	14.14	30,449	+0.26(+1.90%)
Feb 10, 2010	13.89	14.39	13.59	13.88	62,475	-0.12(-0.82%)
Feb 09, 2010	13.63	14.08	13.58	14.00	65,682	+0.55(+4.10%)
Feb 08, 2010	14.00	14.18	13.41	13.44	60,743	-0.60(-4.28%)
Feb 05, 2010	14.03	14.09	13.28	14.04	38,889	+0.03(+0.23%)
Feb 04, 2010	14.46	14.66	13.99	14.01	47,449	-0.58(-4.00%)
Feb 03, 2010	14.76	14.85	14.42	14.60	37,183	-0.17(-1.17%)
Feb 02, 2010	14.60	15.02	14.47	14.77	73,431	+0.16(+1.13%)

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.