Indicators

Quaker Chemical Corp (NY: KWR )

170.25 -4.75 (-2.71%)

Streaming Delayed Price Updated: 10:59 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.85	33.88	33.51	33.53	45,673	-0.46(-1.34%)
Dec 29, 2011	33.33	34.16	33.33	33.98	31,893	+0.78(+2.36%)
Dec 28, 2011	34.30	34.34	33.10	33.20	27,779	-1.27(-3.68%)
Dec 27, 2011	34.04	34.48	33.79	34.47	48,958	+0.44(+1.29%)
Dec 23, 2011	34.30	34.43	33.91	34.03	45,624	-0.27(-0.78%)
Dec 21, 2011	33.80	34.35	33.16	34.29	31,932	+0.33(+0.96%)
Dec 20, 2011	32.48	33.98	32.48	33.97	73,076	+2.67(+8.54%)
Dec 19, 2011	32.58	33.18	30.91	31.29	48,667	-1.06(-3.28%)
Dec 16, 2011	31.47	33.28	31.46	32.35	169,086	+0.66(+2.09%)
Dec 15, 2011	31.82	31.99	31.04	31.69	71,161	+0.72(+2.31%)
Dec 14, 2011	31.23	31.64	30.60	30.98	56,528	-0.63(-1.99%)
Dec 13, 2011	33.31	33.69	31.50	31.60	41,087	-1.36(-4.13%)
Dec 12, 2011	33.10	33.10	32.33	32.97	61,732	-0.97(-2.87%)
Dec 09, 2011	32.53	34.23	31.91	33.94	70,562	+1.65(+5.10%)
Dec 08, 2011	34.19	34.19	32.19	32.29	76,536	-2.34(-6.77%)
Dec 07, 2011	33.79	34.91	32.90	34.64	63,536	+0.43(+1.26%)
Dec 06, 2011	33.84	34.96	33.66	34.21	77,110	+0.27(+0.79%)
Dec 05, 2011	34.98	35.23	33.57	33.94	121,779	+0.01(+0.03%)
Dec 02, 2011	34.25	34.26	33.35	33.93	78,969	+0.47(+1.39%)

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.