Indicators

Quaker Chemical Corp (NY: KWR )

178.38 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	9.681	10.33	9.681	10.25	93,357	+0.41(+4.15%)
Nov 26, 2008	9.289	9.961	9.281	9.841	156,563	+0.45(+4.77%)
Nov 25, 2008	9.065	9.665	8.977	9.393	192,117	+0.44(+4.92%)
Nov 24, 2008	9.001	9.193	8.825	8.953	220,125	-0.01(-0.09%)
Nov 21, 2008	8.953	9.201	8.401	8.961	204,783	+0.10(+1.17%)
Nov 20, 2008	9.593	9.841	8.841	8.857	185,052	-0.79(-8.21%)
Nov 19, 2008	10.89	10.89	9.633	9.649	111,689	-1.30(-11.84%)
Nov 18, 2008	11.40	11.59	10.11	10.95	161,548	-0.41(-3.59%)
Nov 17, 2008	11.50	11.97	11.30	11.35	129,233	-0.31(-2.68%)
Nov 14, 2008	12.87	13.40	11.61	11.67	0	-2.14(-15.48%)
Nov 13, 2008	11.95	13.80	11.74	13.80	155,134	+1.86(+15.62%)
Nov 12, 2008	12.69	12.80	11.91	11.94	158,454	-0.98(-7.62%)
Nov 11, 2008	13.15	13.56	12.78	12.92	105,991	-0.43(-3.24%)
Nov 10, 2008	14.61	15.01	13.24	13.35	144,119	-1.20(-8.25%)
Nov 07, 2008	13.60	14.63	13.44	14.55	181,949	+0.99(+7.32%)
Nov 06, 2008	13.87	14.11	13.55	13.56	167,288	-0.38(-2.75%)
Nov 05, 2008	14.62	14.71	13.83	13.95	129,247	-0.83(-5.63%)
Nov 04, 2008	14.90	15.52	14.71	14.78	178,097	-0.08(-0.54%)

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.