Indicators

Quaker Chemical Corp (NY: KWR )

175.23 -3.15 (-1.77%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.02	18.36	17.92	18.32	34,745	+0.38(+2.14%)
Jan 28, 2005	18.24	18.31	17.92	17.94	18,497	-0.44(-2.39%)
Jan 27, 2005	18.26	18.48	18.23	18.38	27,121	+0.40(+2.23%)
Jan 26, 2005	18.13	18.23	17.97	17.98	41,994	-0.07(-0.40%)
Jan 25, 2005	17.80	18.21	17.79	18.05	45,243	+0.26(+1.48%)
Jan 24, 2005	17.76	18.08	17.61	17.79	20,997	+0.07(+0.41%)
Jan 21, 2005	17.76	17.87	17.62	17.71	28,121	+0.00(+0.00%)
Jan 20, 2005	18.12	18.12	17.70	17.71	33,745	-0.46(-2.51%)
Jan 19, 2005	18.07	18.36	18.03	18.17	17,872	+0.10(+0.53%)
Jan 18, 2005	18.12	18.29	17.95	18.07	43,494	-0.17(-0.92%)
Jan 14, 2005	18.16	18.24	18.03	18.24	24,371	+0.08(+0.44%)
Jan 13, 2005	18.28	18.28	18.16	18.16	38,619	-0.15(-0.83%)
Jan 12, 2005	18.32	18.35	18.23	18.31	21,622	-0.15(-0.82%)
Jan 11, 2005	18.41	18.58	18.40	18.47	31,620	+0.06(+0.30%)
Jan 10, 2005	18.40	18.56	18.36	18.41	18,372	+0.01(+0.04%)
Jan 07, 2005	18.80	18.80	18.40	18.40	24,496	-0.30(-1.58%)
Jan 06, 2005	18.84	18.91	18.64	18.70	17,247	-0.20(-1.06%)
Jan 05, 2005	19.16	19.28	18.88	18.90	27,621	-0.31(-1.62%)
Jan 04, 2005	19.04	19.55	19.04	19.21	22,746	+0.18(+0.97%)

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.