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, 2013	51.08	51.25	50.53	50.84	32,663	-0.21(-0.42%)
Feb 27, 2013	49.55	51.87	49.55	51.06	36,405	+1.30(+2.62%)
Feb 26, 2013	50.50	50.66	49.33	49.76	36,533	-0.33(-0.65%)
Feb 25, 2013	51.76	51.83	49.99	50.08	60,473	-1.45(-2.82%)
Feb 22, 2013	51.46	51.72	50.99	51.54	37,227	+0.58(+1.13%)
Feb 21, 2013	50.54	51.11	50.11	50.96	34,456	+0.63(+1.25%)
Feb 20, 2013	52.49	52.78	50.11	50.33	49,730	-2.14(-4.08%)
Feb 19, 2013	52.32	52.96	51.94	52.47	56,724	+0.35(+0.68%)
Feb 15, 2013	52.37	52.48	51.91	52.12	41,797	+0.11(+0.20%)
Feb 14, 2013	52.03	52.37	51.65	52.01	25,402	-0.11(-0.20%)
Feb 13, 2013	51.62	52.23	51.55	52.12	25,687	+0.73(+1.41%)
Feb 12, 2013	51.04	51.77	51.04	51.39	38,073	+0.23(+0.45%)
Feb 11, 2013	50.81	51.36	50.63	51.16	25,097	+0.19(+0.38%)
Feb 08, 2013	50.55	52.25	50.55	50.97	59,891	+0.34(+0.66%)
Feb 07, 2013	50.56	50.87	50.02	50.63	40,080	+0.06(+0.12%)
Feb 06, 2013	50.41	50.64	49.45	50.57	45,684	+0.46(+0.92%)
Feb 04, 2013	50.37	50.45	49.53	50.11	139,824	-0.86(-1.69%)

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.