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 (%)
Nov 28, 2014	74.95	75.10	73.84	74.03	19,411	-1.25(-1.67%)
Nov 26, 2014	74.25	75.28	75.28	75.28	76,778	+0.48(+0.64%)
Nov 25, 2014	74.81	75.95	74.28	74.80	45,973	-0.56(-0.75%)
Nov 24, 2014	75.08	75.58	74.07	75.36	66,094	+0.54(+0.72%)
Nov 21, 2014	75.47	76.10	74.60	74.83	42,589	+0.74(+0.99%)
Nov 20, 2014	72.88	74.26	72.82	74.09	37,377	+0.80(+1.09%)
Nov 19, 2014	73.75	73.82	72.34	73.29	28,480	-1.11(-1.49%)
Nov 18, 2014	75.10	76.13	74.26	74.40	79,802	-0.48(-0.64%)
Nov 17, 2014	75.90	76.62	74.84	74.88	43,844	-1.32(-1.73%)
Nov 14, 2014	75.63	76.58	75.06	76.20	49,141	+0.86(+1.15%)
Nov 13, 2014	76.56	77.27	74.66	75.34	34,355	-0.98(-1.29%)
Nov 12, 2014	74.97	76.63	74.97	76.32	43,328	+0.64(+0.84%)
Nov 11, 2014	76.33	77.13	75.45	75.68	45,517	-0.67(-0.88%)
Nov 10, 2014	75.92	77.12	74.84	76.36	60,494	+0.26(+0.35%)
Nov 07, 2014	75.71	76.40	74.81	76.09	35,277	+0.50(+0.66%)
Nov 06, 2014	75.51	75.75	74.85	75.59	31,955	-0.12(-0.16%)
Nov 05, 2014	75.35	76.15	75.02	75.71	50,826	+0.70(+0.93%)
Nov 04, 2014	75.84	76.28	74.25	75.01	55,011	-0.69(-0.91%)

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.