Indicators

Quaker Chemical Corp (NY: KWR )

174.19 -0.07 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	17.96	18.00	17.70	17.83	15,372	-0.20(-1.11%)
Feb 25, 2005	17.94	18.08	17.78	18.03	17,622	+0.18(+0.99%)
Feb 24, 2005	17.60	17.95	17.44	17.86	14,248	+0.24(+1.36%)
Feb 23, 2005	17.68	17.74	17.60	17.62	12,373	+0.02(+0.09%)
Feb 22, 2005	17.91	17.96	17.44	17.60	21,497	-0.39(-2.18%)
Feb 18, 2005	17.88	17.99	17.60	17.99	26,871	+0.07(+0.40%)
Feb 17, 2005	18.41	18.49	17.92	17.92	20,622	-0.49(-2.65%)
Feb 16, 2005	18.47	18.49	18.24	18.41	61,866	-0.02(-0.13%)
Feb 15, 2005	18.48	18.49	18.39	18.43	16,372	-0.05(-0.26%)
Feb 14, 2005	18.28	18.48	18.20	18.48	14,997	+0.24(+1.32%)
Feb 11, 2005	17.80	18.24	17.71	18.24	17,497	+0.39(+2.20%)
Feb 10, 2005	18.19	18.23	17.84	17.85	27,996	-0.39(-2.15%)
Feb 09, 2005	18.32	18.32	18.18	18.24	26,746	-0.16(-0.87%)
Feb 08, 2005	18.57	18.57	18.24	18.40	28,496	-0.16(-0.86%)
Feb 07, 2005	18.34	18.71	18.34	18.56	88,113	+0.18(+1.00%)
Feb 04, 2005	18.40	18.49	18.36	18.38	45,118	-0.02(-0.13%)
Feb 03, 2005	18.13	18.40	18.02	18.40	16,122	+0.23(+1.28%)
Feb 02, 2005	18.36	18.39	18.08	18.17	20,122	-0.23(-1.26%)

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.