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, 2014	67.16	69.85	67.04	69.45	70,197	+3.42(+5.19%)
Feb 27, 2014	64.67	66.03	64.30	66.03	28,423	+1.00(+1.53%)
Feb 26, 2014	64.97	65.64	64.33	65.03	38,458	+0.33(+0.51%)
Feb 25, 2014	64.34	65.39	64.12	64.70	36,190	+0.63(+0.98%)
Feb 24, 2014	64.19	64.83	63.55	64.07	26,897	+0.52(+0.82%)
Feb 21, 2014	63.79	64.25	63.19	63.55	37,201	+0.06(+0.10%)
Feb 20, 2014	62.91	64.01	62.75	63.48	54,809	+0.34(+0.54%)
Feb 19, 2014	64.34	64.87	63.01	63.14	39,627	-1.16(-1.80%)
Feb 18, 2014	65.03	65.56	63.92	64.30	50,951	-0.75(-1.15%)
Feb 14, 2014	65.05	65.05	65.05	65.05	39,836	+0.01(+0.01%)
Feb 13, 2014	63.26	65.46	63.05	65.04	61,949	+1.78(+2.81%)
Feb 12, 2014	62.87	63.36	62.81	63.26	51,341	+0.39(+0.61%)
Feb 11, 2014	62.03	63.11	61.95	62.87	39,567	+0.75(+1.22%)
Feb 10, 2014	62.23	62.62	61.12	62.12	67,806	-0.37(-0.59%)
Feb 07, 2014	62.00	63.31	61.90	62.49	85,587	+0.76(+1.24%)
Feb 06, 2014	61.57	62.32	61.16	61.72	76,929	+0.16(+0.26%)
Feb 05, 2014	60.03	62.13	58.59	61.56	85,802	+0.98(+1.62%)
Feb 04, 2014	60.48	61.97	60.12	60.58	112,292	+0.63(+1.05%)

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.