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 (%)
Feb 27, 2004	20.72	20.87	20.72	20.80	60,616	+0.09(+0.42%)
Feb 26, 2004	20.88	20.99	20.68	20.71	27,996	-0.17(-0.80%)
Feb 25, 2004	21.19	21.19	20.80	20.88	22,371	-0.24(-1.14%)
Feb 24, 2004	20.80	21.19	20.68	21.12	19,372	+0.38(+1.81%)
Feb 23, 2004	20.72	20.84	20.56	20.75	38,619	+0.10(+0.50%)
Feb 20, 2004	20.60	20.69	20.24	20.64	42,619	-0.16(-0.77%)
Feb 19, 2004	21.40	21.40	20.71	20.80	31,620	-0.60(-2.80%)
Feb 18, 2004	21.13	21.82	21.08	21.40	36,995	+0.28(+1.33%)
Feb 17, 2004	21.03	21.23	20.89	21.12	33,370	+0.10(+0.46%)
Feb 13, 2004	20.60	21.15	20.60	21.03	43,494	+0.42(+2.06%)
Feb 12, 2004	20.00	20.60	19.92	20.60	60,866	+0.60(+3.00%)
Feb 11, 2004	20.04	20.08	19.89	20.00	38,494	+0.00(+0.00%)
Feb 10, 2004	20.00	20.08	19.87	20.00	34,120	+0.04(+0.20%)
Feb 09, 2004	19.99	20.00	19.88	19.96	27,996	-0.04(-0.20%)
Feb 06, 2004	20.04	20.04	19.92	20.00	45,868	+0.05(+0.24%)
Feb 05, 2004	20.00	20.00	19.77	19.95	62,241	-0.05(-0.24%)
Feb 04, 2004	20.56	20.56	20.00	20.00	27,871	-0.51(-2.50%)
Feb 03, 2004	20.76	20.76	20.40	20.51	25,121	-0.18(-0.85%)

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.