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 (%)
Jul 31, 2017	135.78	135.78	131.56	133.91	75,027	-1.33(-0.98%)
Jul 28, 2017	138.17	138.17	132.00	135.24	47,459	-4.33(-3.10%)
Jul 27, 2017	140.95	142.52	139.34	139.57	19,543	-1.09(-0.77%)
Jul 26, 2017	144.23	145.71	140.62	140.66	35,493	-3.44(-2.38%)
Jul 25, 2017	143.23	144.77	142.52	144.09	74,005	+1.65(+1.16%)
Jul 24, 2017	141.31	142.72	139.81	142.44	47,873	+0.89(+0.63%)
Jul 21, 2017	144.99	144.99	140.80	141.55	72,338	+0.49(+0.35%)
Jul 20, 2017	141.77	142.26	138.95	141.06	44,597	-0.77(-0.55%)
Jul 19, 2017	140.61	142.44	139.93	141.84	42,902	+2.10(+1.50%)
Jul 18, 2017	139.45	141.51	138.12	139.74	36,859	-0.18(-0.13%)
Jul 17, 2017	139.45	141.03	139.45	139.92	36,970	+0.39(+0.28%)
Jul 14, 2017	139.33	140.46	138.13	139.53	46,738	+0.22(+0.16%)
Jul 13, 2017	140.59	140.59	137.86	139.31	59,928	-1.28(-0.91%)
Jul 12, 2017	139.82	141.19	138.25	140.59	62,867	+1.75(+1.26%)
Jul 11, 2017	137.85	140.25	137.81	138.84	38,778	+0.87(+0.63%)
Jul 10, 2017	138.35	139.80	137.25	137.98	31,637	-0.74(-0.54%)
Jul 07, 2017	136.09	138.85	135.43	138.72	34,543	+2.82(+2.08%)
Jul 06, 2017	135.97	137.88	135.25	135.90	40,320	-0.89(-0.65%)
Jul 05, 2017	138.60	138.60	135.06	136.79	37,321	-1.67(-1.20%)

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.