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 (%)
Oct 31, 2012	42.37	47.39	42.15	46.73	130,937	+4.85(+11.58%)
Oct 26, 2012	41.33	41.88	41.88	41.88	145,818	+0.48(+1.15%)
Oct 25, 2012	41.44	41.69	40.88	41.41	25,877	+0.27(+0.66%)
Oct 24, 2012	41.17	41.26	40.79	41.13	22,384	-0.09(-0.21%)
Oct 23, 2012	40.93	41.32	40.24	41.22	32,586	+0.04(+0.09%)
Oct 19, 2012	41.36	41.72	40.59	41.19	47,899	-0.73(-1.75%)
Oct 18, 2012	41.85	42.43	41.85	41.92	38,692	-0.11(-0.27%)
Oct 17, 2012	41.76	42.10	41.61	42.03	46,566	+0.21(+0.51%)
Oct 16, 2012	41.36	41.96	41.36	41.82	46,796	+0.79(+1.93%)
Oct 15, 2012	40.77	41.29	40.49	41.03	28,262	+0.28(+0.68%)
Oct 12, 2012	40.93	41.15	40.67	40.75	31,037	-0.09(-0.21%)
Oct 11, 2012	41.22	41.63	40.80	40.84	25,835	-0.05(-0.13%)
Oct 10, 2012	40.31	40.95	40.03	40.89	30,732	+0.61(+1.52%)
Oct 09, 2012	40.26	40.37	39.84	40.28	26,523	-0.11(-0.26%)
Oct 08, 2012	40.92	40.92	39.92	40.38	85,110	-0.71(-1.73%)
Oct 05, 2012	41.49	41.88	41.01	41.09	31,698	-0.26(-0.64%)
Oct 04, 2012	40.95	41.35	40.42	41.35	32,589	+0.74(+1.81%)
Oct 03, 2012	40.79	40.88	39.54	40.62	38,231	-0.17(-0.41%)
Oct 02, 2012	41.30	41.35	40.46	40.78	39,798	-0.27(-0.66%)

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.