Indicators

Quaker Chemical Corp (NY: KWR )

181.35 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2018	169.87	169.93	164.62	169.62	78,365	-0.10(-0.06%)
Dec 28, 2018	168.01	173.72	163.22	169.73	54,583	+2.13(+1.27%)
Dec 27, 2018	164.18	168.42	158.87	167.60	61,702	+0.67(+0.40%)
Dec 26, 2018	160.96	167.23	157.87	166.93	44,817	+5.75(+3.57%)
Dec 24, 2018	162.51	164.55	159.94	161.18	29,963	-2.25(-1.38%)
Dec 21, 2018	168.77	171.02	162.27	163.43	265,477	-4.87(-2.89%)
Dec 20, 2018	170.73	171.80	164.33	168.30	56,676	-2.46(-1.44%)
Dec 19, 2018	170.95	178.25	169.23	170.76	50,772	+0.05(+0.03%)
Dec 18, 2018	173.00	173.47	169.47	170.71	70,313	-0.57(-0.33%)
Dec 17, 2018	181.68	181.68	169.30	171.29	91,855	-9.91(-5.47%)
Dec 14, 2018	185.19	188.09	180.53	181.19	62,021	-5.85(-3.13%)
Dec 13, 2018	186.96	189.00	185.35	187.04	82,167	+0.04(+0.02%)
Dec 12, 2018	187.41	190.69	184.22	187.01	70,930	+1.60(+0.87%)
Dec 11, 2018	186.73	191.07	184.39	185.40	69,033	+2.00(+1.09%)
Dec 10, 2018	180.93	184.31	179.23	183.40	46,541	+3.85(+2.14%)
Dec 07, 2018	187.37	190.66	176.93	179.55	86,536	-7.38(-3.95%)
Dec 06, 2018	185.27	187.72	179.98	186.93	43,446	-1.90(-1.01%)
Dec 04, 2018	196.59	196.59	188.11	188.83	51,440	-8.07(-4.10%)

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.