Indicators

Quaker Chemical Corp (NY: KWR )

180.12 -1.23 (-0.68%)

Streaming Delayed Price Updated: 10:13 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.325	6.683	6.276	6.463	91,786	+0.26(+4.20%)
Mar 30, 2009	6.357	6.496	5.869	6.203	201,509	-0.96(-13.41%)
Mar 26, 2009	6.756	7.237	6.642	7.163	150,721	+0.64(+9.86%)
Mar 25, 2009	6.276	6.650	6.195	6.520	155,268	+0.33(+5.39%)
Mar 24, 2009	6.773	6.773	6.113	6.186	174,113	-0.68(-9.95%)
Mar 23, 2009	6.138	6.870	6.113	6.870	165,073	+1.27(+22.67%)
Mar 20, 2009	5.739	5.893	5.560	5.600	122,432	-0.08(-1.43%)
Mar 19, 2009	5.706	5.706	5.609	5.682	187,386	-0.01(-0.14%)
Mar 18, 2009	5.543	5.751	5.543	5.690	133,427	+0.15(+2.64%)
Mar 17, 2009	5.112	5.552	5.014	5.543	85,327	+0.46(+8.96%)
Mar 16, 2009	5.185	5.600	5.047	5.088	170,397	-0.02(-0.48%)
Mar 13, 2009	4.957	5.193	4.957	5.112	0	+0.21(+4.32%)
Mar 12, 2009	4.689	4.998	4.632	4.900	364,782	+0.23(+4.88%)
Mar 11, 2009	4.363	4.754	4.314	4.672	179,374	+0.36(+8.30%)
Mar 10, 2009	3.924	4.436	3.924	4.314	291,435	+0.50(+13.25%)
Mar 09, 2009	4.192	4.363	3.785	3.810	153,112	-0.38(-9.13%)
Mar 06, 2009	4.453	4.583	4.078	4.192	0	-0.19(-4.28%)
Mar 05, 2009	4.746	4.762	4.233	4.379	209,732	-0.42(-8.81%)
Mar 04, 2009	4.803	5.145	4.510	4.803	157,294	-0.02(-0.34%)

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.