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

Quaker Chemical Corp (NY: KWR )

191.23 +0.76 (+0.40%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 17, 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%)
Dec 01, 2008 10.16 10.16 8.377 8.449 116,691 -1.80(-17.56%)
Nov 28, 2008 9.681 10.33 9.681 10.25 93,357 +0.41(+4.15%)
Nov 26, 2008 9.289 9.961 9.281 9.841 156,563 +0.45(+4.77%)
Nov 25, 2008 9.065 9.665 8.977 9.393 192,117 +0.44(+4.92%)
Nov 24, 2008 9.001 9.193 8.825 8.953 220,125 -0.01(-0.09%)
Nov 21, 2008 8.953 9.201 8.401 8.961 204,783 +0.10(+1.17%)
Nov 20, 2008 9.593 9.841 8.841 8.857 185,052 -0.79(-8.21%)
Nov 19, 2008 10.89 10.89 9.633 9.649 111,689 -1.30(-11.84%)
Nov 18, 2008 11.40 11.59 10.11 10.95 161,548 -0.41(-3.59%)
Nov 17, 2008 11.50 11.97 11.30 11.35 129,233 -0.31(-2.68%)
Nov 14, 2008 12.87 13.40 11.61 11.67 0 -2.14(-15.48%)
Nov 13, 2008 11.95 13.80 11.74 13.80 155,134 +1.86(+15.62%)
Nov 12, 2008 12.69 12.80 11.91 11.94 158,454 -0.98(-7.62%)
Nov 11, 2008 13.15 13.56 12.78 12.92 105,991 -0.43(-3.24%)
Nov 10, 2008 14.61 15.01 13.24 13.35 144,119 -1.20(-8.25%)
Nov 07, 2008 13.60 14.63 13.44 14.55 181,949 +0.99(+7.32%)
Nov 06, 2008 13.87 14.11 13.55 13.56 167,288 -0.38(-2.75%)
Nov 05, 2008 14.62 14.71 13.83 13.95 129,247 -0.83(-5.63%)
Nov 04, 2008 14.90 15.52 14.71 14.78 178,097 -0.08(-0.54%)
Nov 03, 2008 15.23 15.99 14.73 14.86 163,038 -0.45(-2.93%)
Oct 31, 2008 13.97 15.41 13.50 15.31 165,996 +1.35(+9.69%)
Oct 30, 2008 13.23 14.07 12.59 13.95 228,592 +0.95(+7.32%)
Oct 29, 2008 12.99 14.12 12.97 13.00 224,510 -0.77(-5.58%)
Oct 28, 2008 12.07 14.30 12.07 13.77 246,937 +1.72(+14.28%)
Oct 27, 2008 12.55 12.96 12.05 12.05 155,014 -0.69(-5.40%)
Oct 24, 2008 12.42 13.48 12.42 12.74 218,847 -0.60(-4.50%)
Oct 23, 2008 13.56 14.34 12.59 13.34 201,896 -0.08(-0.60%)
Oct 22, 2008 14.28 14.35 13.03 13.42 155,332 -0.93(-6.47%)
Oct 21, 2008 14.26 14.74 13.62 14.35 178,443 -0.09(-0.61%)
Oct 20, 2008 14.00 14.71 13.77 14.43 168,186 +0.63(+4.58%)
Oct 17, 2008 13.73 14.69 13.33 13.80 207,689 -0.59(-4.11%)
Oct 16, 2008 12.84 14.54 12.80 14.39 153,344 +1.49(+11.53%)
Oct 15, 2008 15.00 15.03 12.91 12.91 96,390 -2.26(-14.88%)
Oct 14, 2008 16.29 17.08 14.90 15.16 238,766 -1.82(-10.70%)
Oct 13, 2008 15.46 17.72 15.02 16.98 193,730 +2.69(+18.81%)
Oct 10, 2008 13.40 14.48 12.81 14.29 206,948 +0.24(+1.71%)
Oct 09, 2008 15.12 16.08 14.01 14.05 189,960 -1.00(-6.65%)
Oct 08, 2008 16.20 17.14 15.00 15.05 123,014 -1.70(-10.17%)
Oct 07, 2008 17.78 18.33 16.38 16.75 101,917 -1.04(-5.85%)
Oct 06, 2008 17.42 17.99 16.41 17.79 97,485 -0.05(-0.27%)
Oct 03, 2008 19.11 20.00 17.73 17.84 0 -1.32(-6.89%)
Oct 02, 2008 23.36 23.36 18.78 19.16 87,293 -4.34(-18.48%)
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.