Indicators

Quaker Chemical Corp (NY: KWR )

174.19 -0.07 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	38.95	38.95	38.16	38.41	76,865	-0.06(-0.16%)
Jan 30, 2012	37.89	38.85	37.70	38.47	41,724	+0.17(+0.45%)
Jan 27, 2012	36.98	38.31	36.98	38.30	34,087	+1.01(+2.72%)
Jan 26, 2012	37.71	38.01	36.84	37.28	45,998	-0.16(-0.42%)
Jan 25, 2012	36.76	37.53	36.29	37.44	27,714	+0.54(+1.46%)
Jan 24, 2012	36.08	37.07	35.79	36.90	44,086	+0.48(+1.31%)
Jan 23, 2012	36.09	36.60	35.68	36.42	21,609	+0.17(+0.48%)
Jan 20, 2012	35.57	36.42	35.57	36.25	33,573	+0.67(+1.88%)
Jan 19, 2012	36.18	36.18	35.33	35.58	59,015	-0.42(-1.18%)
Jan 18, 2012	35.34	36.09	34.83	36.01	50,922	+0.55(+1.54%)
Jan 17, 2012	37.00	37.12	34.99	35.46	91,153	-0.94(-2.57%)
Jan 13, 2012	36.68	37.04	36.03	36.40	42,764	-0.86(-2.30%)
Jan 12, 2012	36.44	37.44	36.01	37.26	44,785	+0.89(+2.46%)
Jan 11, 2012	35.74	36.64	35.60	36.36	56,110	+0.25(+0.69%)
Jan 10, 2012	36.21	36.55	35.66	36.11	45,248	+0.53(+1.48%)
Jan 09, 2012	35.29	35.65	34.75	35.59	78,242	+0.28(+0.81%)
Jan 06, 2012	34.86	35.34	34.66	35.30	64,261	+0.47(+1.36%)
Jan 05, 2012	34.33	34.94	33.38	34.83	42,513	+0.16(+0.47%)

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.