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 28, 2007	18.40	19.20	18.24	18.84	101,486	+0.52(+2.84%)
Feb 27, 2007	18.84	18.95	18.03	18.32	47,493	-0.51(-2.72%)
Feb 26, 2007	18.46	19.35	18.33	18.83	50,618	+0.35(+1.90%)
Feb 23, 2007	18.48	18.52	18.35	18.48	13,748	-0.02(-0.13%)
Feb 22, 2007	18.39	18.52	18.27	18.51	34,370	+0.19(+1.05%)
Feb 21, 2007	18.46	18.51	18.20	18.31	24,246	-0.18(-0.99%)
Feb 20, 2007	17.96	18.50	17.35	18.50	40,994	+0.56(+3.12%)
Feb 16, 2007	17.73	18.10	17.67	17.94	104,860	+0.27(+1.54%)
Feb 15, 2007	17.77	17.99	17.47	17.67	21,747	-0.06(-0.32%)
Feb 14, 2007	17.75	17.98	17.54	17.72	32,620	-0.02(-0.14%)
Feb 13, 2007	17.78	17.78	17.48	17.75	7,873	-0.10(-0.54%)
Feb 12, 2007	17.48	18.00	17.43	17.84	26,746	+0.29(+1.64%)
Feb 09, 2007	17.76	17.83	17.55	17.55	11,498	-0.29(-1.61%)
Feb 08, 2007	17.51	17.96	17.51	17.84	17,872	+0.26(+1.46%)
Feb 07, 2007	17.44	17.64	17.38	17.59	14,248	-0.02(-0.09%)
Feb 06, 2007	17.52	17.66	17.44	17.60	10,123	+0.00(+0.00%)
Feb 05, 2007	17.68	17.68	17.55	17.60	14,373	-0.18(-0.99%)
Feb 02, 2007	17.75	18.00	17.66	17.78	20,872	-0.11(-0.63%)

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.