Indicators

Quaker Chemical Corp (NY: KWR )

175.00 -1.28 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	242.18	242.76	238.15	239.85	61,192	-3.91(-1.61%)
Nov 27, 2020	240.67	245.52	240.67	243.77	46,340	+1.71(+0.71%)
Nov 25, 2020	247.30	248.29	241.23	242.06	79,912	-6.47(-2.60%)
Nov 24, 2020	248.01	252.66	244.27	248.53	102,353	+3.04(+1.24%)
Nov 23, 2020	247.99	250.01	245.31	245.49	77,489	-1.26(-0.51%)
Nov 20, 2020	244.56	247.54	237.33	246.75	118,220	-0.07(-0.03%)
Nov 19, 2020	245.20	248.57	241.07	246.82	115,323	+0.68(+0.28%)
Nov 18, 2020	253.65	254.91	246.12	246.14	118,491	-5.89(-2.34%)
Nov 17, 2020	248.16	252.53	242.68	252.03	133,848	+1.06(+0.42%)
Nov 16, 2020	248.44	254.18	243.86	250.97	144,075	+7.09(+2.91%)
Nov 13, 2020	234.55	245.34	234.55	243.88	87,738	+11.05(+4.75%)
Nov 12, 2020	238.89	239.38	230.16	232.83	88,971	-9.09(-3.76%)
Nov 11, 2020	237.83	244.17	232.44	241.92	136,430	+6.01(+2.55%)
Nov 10, 2020	227.62	236.34	223.22	235.91	165,317	+11.43(+5.09%)
Nov 09, 2020	255.67	264.43	220.96	224.48	193,230	+15.04(+7.18%)
Nov 06, 2020	206.24	210.72	204.61	209.44	80,633	+7.11(+3.51%)
Nov 05, 2020	195.04	203.92	195.04	202.33	88,151	+9.98(+5.19%)
Nov 04, 2020	194.41	195.15	191.03	192.35	55,724	-4.78(-2.42%)
Nov 03, 2020	194.21	198.60	192.27	197.13	82,861	+6.06(+3.17%)

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.