Indicators

Quaker Chemical Corp (NY: KWR )

177.00 -1.72 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	200.51	202.46	199.03	199.88	96,486	-0.86(-0.43%)
Feb 27, 2019	200.29	201.73	197.60	200.74	72,564	+0.16(+0.08%)
Feb 26, 2019	205.01	205.32	200.58	200.58	58,323	-4.27(-2.08%)
Feb 25, 2019	204.14	205.82	202.85	204.85	61,831	+2.04(+1.00%)
Feb 22, 2019	202.82	204.20	200.63	202.81	55,832	+0.85(+0.42%)
Feb 21, 2019	202.62	203.00	199.95	201.96	46,846	-1.49(-0.73%)
Feb 20, 2019	198.90	204.35	198.90	203.45	63,047	+4.03(+2.02%)
Feb 19, 2019	196.82	200.55	195.65	199.43	108,119	+2.31(+1.17%)
Feb 15, 2019	198.02	201.32	196.23	197.12	62,733	+0.93(+0.47%)
Feb 14, 2019	195.90	197.24	194.17	196.19	92,979	-0.28(-0.14%)
Feb 13, 2019	195.65	198.27	194.10	196.47	94,765	+1.28(+0.66%)
Feb 12, 2019	195.60	195.98	192.48	195.19	95,735	+1.20(+0.62%)
Feb 11, 2019	194.24	195.37	193.38	193.99	50,379	-0.12(-0.06%)
Feb 08, 2019	191.50	195.12	190.40	194.12	34,398	+1.46(+0.76%)
Feb 07, 2019	192.92	195.28	189.17	192.65	46,627	-1.80(-0.92%)
Feb 06, 2019	194.07	196.86	192.24	194.45	40,911	-1.05(-0.54%)
Feb 05, 2019	194.73	196.48	193.01	195.50	62,379	+0.58(+0.30%)
Feb 04, 2019	193.31	195.55	193.03	194.92	43,893	+1.06(+0.55%)

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.