Indicators

Quaker Chemical Corp (NY: KWR )

196.80 +0.66 (+0.34%)

Streaming Delayed Price Updated: 10:09 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	37.78	38.06	37.08	37.86	73,663	+0.08(+0.21%)
Apr 27, 2012	37.08	37.98	36.42	37.78	79,884	+0.80(+2.17%)
Apr 26, 2012	36.56	37.06	36.16	36.98	57,226	+0.31(+0.86%)
Apr 25, 2012	35.85	36.73	35.85	36.67	70,138	+1.24(+3.50%)
Apr 24, 2012	35.26	35.76	35.12	35.43	74,582	+0.11(+0.32%)
Apr 23, 2012	35.49	35.67	34.99	35.32	67,056	-0.82(-2.27%)
Apr 20, 2012	35.65	36.19	35.58	36.14	66,668	+0.99(+2.83%)
Apr 19, 2012	35.08	35.70	34.98	35.14	58,916	+0.03(+0.07%)
Apr 18, 2012	35.11	35.33	34.85	35.12	49,372	-0.34(-0.96%)
Apr 17, 2012	34.84	35.87	34.84	35.46	67,798	+0.87(+2.52%)
Apr 16, 2012	34.22	34.94	33.86	34.58	49,629	+0.63(+1.85%)
Apr 13, 2012	34.11	34.16	33.77	33.96	46,866	-0.39(-1.14%)
Apr 12, 2012	33.42	34.62	33.42	34.35	57,623	+0.74(+2.21%)
Apr 11, 2012	33.61	33.62	33.19	33.61	76,953	+0.42(+1.28%)
Apr 10, 2012	33.37	33.63	32.83	33.18	155,654	-0.20(-0.60%)
Apr 09, 2012	33.03	33.47	32.97	33.38	64,763	-0.25(-0.75%)
Apr 05, 2012	33.77	33.88	33.42	33.63	57,052	-0.19(-0.56%)
Apr 04, 2012	33.81	33.93	33.37	33.82	51,798	-0.58(-1.69%)
Apr 03, 2012	35.00	35.00	34.12	34.40	99,452	-0.62(-1.78%)

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.