Indicators

Quaker Chemical Corp (NY: KWR )

169.10 -5.90 (-3.37%)

Streaming Delayed Price Updated: 10:31 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	72.24	72.82	71.38	72.59	19,219	+1.06(+1.48%)
Nov 27, 2013	71.66	72.82	71.01	71.53	43,823	-0.28(-0.39%)
Nov 26, 2013	71.87	71.87	71.15	71.81	48,772	+0.22(+0.31%)
Nov 25, 2013	71.75	71.79	71.19	71.59	28,942	-0.03(-0.04%)
Nov 22, 2013	71.59	72.24	70.57	71.61	36,260	-0.13(-0.19%)
Nov 21, 2013	70.82	72.11	70.82	71.75	77,224	+1.38(+1.96%)
Nov 20, 2013	71.33	71.33	69.84	70.37	31,689	-0.96(-1.34%)
Nov 19, 2013	68.18	71.80	68.18	71.33	74,713	+2.87(+4.19%)
Nov 18, 2013	69.06	69.06	67.64	68.46	34,539	-0.47(-0.68%)
Nov 15, 2013	68.83	69.38	68.03	68.93	28,216	-0.13(-0.18%)
Nov 14, 2013	68.89	69.35	68.04	69.05	21,283	+0.20(+0.29%)
Nov 13, 2013	67.57	68.99	66.80	68.85	24,949	+0.61(+0.89%)
Nov 12, 2013	68.27	68.60	67.53	68.24	24,082	-0.28(-0.41%)
Nov 11, 2013	68.67	69.03	67.61	68.52	27,239	-0.08(-0.12%)
Nov 08, 2013	67.64	68.99	67.25	68.60	39,812	+0.97(+1.43%)
Nov 07, 2013	68.05	68.51	67.28	67.64	47,845	+0.06(+0.09%)
Nov 06, 2013	66.50	67.68	66.13	67.57	42,440	+1.37(+2.07%)
Nov 05, 2013	67.07	67.10	66.02	66.20	37,629	-0.98(-1.45%)
Nov 04, 2013	66.60	67.25	66.03	67.18	60,832	+0.51(+0.77%)

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.