Indicators

Quaker Chemical Corp (NY: KWR )

181.35 +2.42 (+1.35%)

Official Closing 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 (%)
Jan 31, 2007	17.60	17.76	17.58	17.75	15,747	+0.09(+0.50%)
Jan 30, 2007	17.54	17.76	17.54	17.67	22,996	+0.06(+0.36%)
Jan 29, 2007	17.54	17.64	17.39	17.60	11,748	+0.00(+0.00%)
Jan 26, 2007	17.54	17.60	17.31	17.60	15,372	+0.12(+0.69%)
Jan 25, 2007	17.12	17.60	17.12	17.48	14,748	+0.31(+1.82%)
Jan 24, 2007	17.09	17.19	17.08	17.17	9,748	+0.06(+0.37%)
Jan 23, 2007	17.28	17.35	17.08	17.11	18,872	-0.28(-1.61%)
Jan 22, 2007	17.43	17.47	17.34	17.39	8,873	-0.05(-0.28%)
Jan 19, 2007	17.49	17.49	17.27	17.43	26,371	+0.16(+0.93%)
Jan 18, 2007	17.21	17.64	17.17	17.27	59,866	+0.07(+0.42%)
Jan 17, 2007	17.20	17.32	17.08	17.20	25,746	+0.06(+0.33%)
Jan 16, 2007	17.19	17.25	16.98	17.15	32,245	+0.02(+0.14%)
Jan 12, 2007	16.98	17.31	16.85	17.12	20,747	+0.07(+0.42%)
Jan 11, 2007	17.09	17.39	17.00	17.05	20,122	+0.03(+0.19%)
Jan 10, 2007	16.90	17.20	16.81	17.02	19,622	+0.12(+0.71%)
Jan 09, 2007	17.03	17.11	16.90	16.90	18,497	-0.20(-1.17%)
Jan 08, 2007	17.04	17.48	17.01	17.10	38,494	+0.07(+0.42%)
Jan 05, 2007	17.64	17.64	17.03	17.03	20,122	-0.58(-3.27%)
Jan 04, 2007	17.36	17.73	17.13	17.60	40,619	+0.26(+1.48%)

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.