Indicators

Quaker Chemical Corp (NY: KWR )

165.69 -6.70 (-3.89%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.76	19.94	19.47	19.47	22,314	-0.21(-1.06%)
Jan 29, 2004	19.70	19.91	19.65	19.68	12,960	+0.04(+0.19%)
Jan 28, 2004	20.15	20.17	19.65	19.65	36,344	-0.43(-2.13%)
Jan 27, 2004	20.13	20.19	19.97	20.07	18,305	-0.02(-0.11%)
Jan 26, 2004	20.13	20.32	20.02	20.09	32,201	+0.09(+0.45%)
Jan 23, 2004	20.30	20.42	20.00	20.00	38,348	-0.23(-1.15%)
Jan 22, 2004	21.03	21.04	19.98	20.24	44,227	-0.72(-3.43%)
Jan 21, 2004	20.88	20.96	20.62	20.96	26,189	+0.18(+0.86%)
Jan 20, 2004	20.88	20.95	20.73	20.78	17,103	-0.18(-0.86%)
Jan 16, 2004	21.18	21.37	20.96	20.96	19,107	-0.14(-0.67%)
Jan 15, 2004	21.33	21.33	21.10	21.10	15,633	-0.38(-1.78%)
Jan 14, 2004	21.55	21.67	21.44	21.48	18,572	-0.10(-0.45%)
Jan 13, 2004	21.93	21.94	21.48	21.58	34,072	-0.31(-1.44%)
Jan 12, 2004	22.38	22.38	21.77	21.89	16,301	-0.44(-1.98%)
Jan 09, 2004	22.45	22.49	22.20	22.33	17,370	+0.03(+0.13%)
Jan 08, 2004	22.22	22.45	22.21	22.30	27,124	+0.04(+0.17%)
Jan 07, 2004	22.75	22.75	22.23	22.27	29,128	-0.41(-1.82%)
Jan 06, 2004	22.49	22.79	22.38	22.68	31,132	+0.22(+1.00%)
Jan 05, 2004	22.45	22.75	22.34	22.45	48,636	-0.26(-1.15%)

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.