Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quaker Chemical Corp (NY: KWR )

174.19 -0.07 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.34 13.39 11.30 13.16 124,894 +1.88(+16.67%)
Dec 30, 2008 11.01 11.28 10.63 11.28 97,144 +0.34(+3.07%)
Dec 29, 2008 11.28 11.28 10.71 10.95 70,476 -0.46(-4.07%)
Dec 26, 2008 11.63 11.79 11.29 11.41 27,302 +0.18(+1.57%)
Dec 24, 2008 11.78 11.78 11.20 11.23 24,324 -0.50(-4.23%)
Dec 23, 2008 11.66 12.47 11.14 11.73 101,707 +0.14(+1.17%)
Dec 22, 2008 11.35 11.60 11.10 11.59 130,042 +0.25(+2.19%)
Dec 19, 2008 11.41 12.08 11.27 11.35 144,762 +0.14(+1.21%)
Dec 18, 2008 10.96 11.71 10.74 11.21 96,846 -0.04(-0.36%)
Dec 17, 2008 11.05 11.44 10.80 11.25 90,925 +0.24(+2.18%)
Dec 16, 2008 9.841 11.18 9.825 11.01 127,669 +1.18(+12.05%)
Dec 15, 2008 9.489 10.00 9.489 9.825 125,446 +0.34(+3.54%)
Dec 12, 2008 8.417 9.689 8.153 9.489 142,085 +0.87(+10.12%)
Dec 11, 2008 9.649 9.649 8.433 8.617 130,234 -1.07(-11.07%)
Dec 10, 2008 10.18 10.76 9.473 9.689 119,251 -0.40(-3.97%)
Dec 09, 2008 10.93 11.99 9.977 10.09 96,357 -0.78(-7.21%)
Dec 08, 2008 9.785 11.23 9.681 10.87 111,028 +1.32(+13.82%)
Dec 05, 2008 9.329 9.601 8.721 9.553 119,487 +0.13(+1.36%)
Dec 04, 2008 9.809 9.969 9.049 9.425 148,686 -0.47(-4.77%)
Dec 03, 2008 9.513 10.07 9.233 9.897 175,267 +0.52(+5.55%)
Dec 02, 2008 8.849 9.465 8.313 9.377 310,405 +0.93(+10.98%)
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.