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, 2011	32.82	33.29	32.07	32.76	68,543	+0.17(+0.52%)
Feb 25, 2011	31.69	32.64	31.69	32.59	64,201	+1.13(+3.60%)
Feb 24, 2011	30.76	31.78	30.62	31.45	68,362	+0.69(+2.25%)
Feb 23, 2011	32.74	32.75	30.62	30.76	146,317	-1.99(-6.07%)
Feb 22, 2011	32.58	32.82	30.84	32.75	282,605	-0.10(-0.31%)
Feb 18, 2011	33.76	33.77	32.52	32.85	82,956	-0.88(-2.61%)
Feb 17, 2011	33.83	34.13	33.25	33.73	128,845	-0.30(-0.89%)
Feb 16, 2011	33.86	34.07	33.44	34.03	51,731	+0.37(+1.11%)
Feb 15, 2011	34.86	35.12	33.56	33.66	67,841	-1.31(-3.75%)
Feb 14, 2011	34.65	35.09	34.46	34.97	56,288	+0.39(+1.12%)
Feb 11, 2011	33.94	34.66	33.94	34.58	39,537	+0.38(+1.11%)
Feb 10, 2011	34.13	34.33	33.68	34.20	61,807	-0.08(-0.25%)
Feb 09, 2011	34.01	34.30	33.75	34.29	51,590	+0.01(+0.02%)
Feb 08, 2011	33.39	34.28	33.30	34.28	64,318	+0.95(+2.84%)
Feb 07, 2011	32.82	33.66	32.82	33.33	33,160	+0.47(+1.42%)
Feb 04, 2011	33.02	33.66	32.59	32.87	57,763	-0.43(-1.30%)
Feb 03, 2011	32.88	33.35	32.27	33.30	75,480	+0.41(+1.26%)
Feb 02, 2011	33.54	33.63	32.54	32.88	53,923	-0.73(-2.16%)

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.