Indicators

Quaker Chemical Corp (NY: KWR )

178.72 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	151.93	153.10	151.44	151.83	122,351	+0.40(+0.27%)
Sep 27, 2019	149.97	151.87	147.71	151.43	173,731	+2.16(+1.45%)
Sep 26, 2019	152.43	152.43	148.05	149.27	109,260	-3.50(-2.29%)
Sep 25, 2019	150.55	153.71	149.86	152.77	143,527	+2.27(+1.51%)
Sep 24, 2019	154.67	155.73	150.11	150.50	108,824	-4.18(-2.70%)
Sep 23, 2019	153.39	155.55	150.88	154.67	102,879	+0.09(+0.06%)
Sep 20, 2019	156.59	158.09	154.09	154.59	204,145	-1.55(-0.99%)
Sep 19, 2019	158.49	160.43	156.04	156.13	124,442	-2.67(-1.68%)
Sep 18, 2019	159.81	160.12	157.47	158.80	93,755	-1.38(-0.86%)
Sep 17, 2019	161.25	161.95	159.08	160.18	133,523	-1.52(-0.94%)
Sep 16, 2019	161.76	164.15	160.71	161.70	142,899	-0.67(-0.41%)
Sep 13, 2019	163.50	164.86	161.57	162.37	114,363	+0.58(+0.36%)
Sep 12, 2019	164.48	164.48	160.53	161.80	217,862	-2.13(-1.30%)
Sep 11, 2019	161.79	164.67	157.94	163.93	180,723	+3.65(+2.28%)
Sep 10, 2019	155.72	160.50	155.53	160.28	129,053	+3.95(+2.52%)
Sep 09, 2019	154.38	156.99	152.99	156.33	92,792	+2.95(+1.92%)
Sep 06, 2019	152.65	153.81	150.34	153.39	97,802	+0.96(+0.63%)
Sep 05, 2019	153.15	156.03	151.50	152.43	109,219	+1.66(+1.10%)
Sep 04, 2019	149.73	151.08	148.10	150.76	89,016	+2.87(+1.94%)

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.