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, 2009	4.868	4.884	4.501	4.583	0	-0.35(-7.10%)
Feb 26, 2009	5.210	5.413	4.347	4.933	203,607	-0.71(-12.55%)
Feb 25, 2009	6.243	6.333	5.641	5.641	142,492	-0.65(-10.35%)
Feb 24, 2009	6.423	6.496	5.893	6.292	129,767	+0.00(+0.00%)
Feb 23, 2009	7.123	7.188	6.284	6.292	85,182	-0.81(-11.45%)
Feb 20, 2009	7.318	7.399	6.935	7.106	0	-0.37(-4.90%)
Feb 19, 2009	7.473	7.709	7.261	7.473	73,245	-0.02(-0.22%)
Feb 18, 2009	8.067	8.116	7.375	7.489	109,248	-0.46(-5.74%)
Feb 17, 2009	8.441	9.027	7.937	7.945	176,895	-0.59(-6.87%)
Feb 13, 2009	9.125	9.426	8.482	8.531	90,506	-0.61(-6.68%)
Feb 12, 2009	8.799	9.174	8.795	9.141	88,092	+0.29(+3.31%)
Feb 11, 2009	8.889	9.353	8.523	8.848	141,743	+0.15(+1.78%)
Feb 10, 2009	9.280	9.573	8.694	8.694	83,819	-0.59(-6.32%)
Feb 09, 2009	9.158	9.467	9.158	9.280	44,877	+0.07(+0.71%)
Feb 06, 2009	8.979	9.508	8.889	9.215	74,343	+0.25(+2.82%)
Feb 05, 2009	8.523	9.288	8.506	8.962	54,736	+0.34(+3.97%)
Feb 04, 2009	8.930	9.044	8.547	8.620	37,179	-0.31(-3.46%)
Feb 03, 2009	9.247	9.247	8.694	8.930	141,200	-0.18(-1.97%)

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.