Indicators

Quaker Chemical Corp (NY: KWR )

174.26 -0.97 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	71.39	73.50	71.39	72.11	58,370	+0.65(+0.91%)
Feb 26, 2016	71.26	71.73	70.07	71.46	47,183	+2.76(+4.02%)
Feb 25, 2016	67.46	68.98	66.61	68.70	43,166	+1.33(+1.98%)
Feb 24, 2016	66.65	67.44	66.31	67.37	79,832	+0.53(+0.79%)
Feb 23, 2016	67.15	67.95	66.58	66.84	58,659	-0.76(-1.12%)
Feb 22, 2016	68.12	68.67	67.37	67.60	57,019	-0.06(-0.08%)
Feb 19, 2016	68.03	68.33	67.55	67.65	73,944	-0.44(-0.64%)
Feb 18, 2016	67.61	68.86	67.46	68.09	39,175	+0.43(+0.63%)
Feb 17, 2016	66.56	67.82	66.56	67.66	47,462	+1.35(+2.04%)
Feb 16, 2016	67.48	67.48	64.86	66.31	162,690	-1.61(-2.37%)
Feb 12, 2016	67.96	67.92	67.92	67.92	48,339	+0.28(+0.41%)
Feb 11, 2016	66.98	68.30	66.90	67.65	33,838	-0.56(-0.82%)
Feb 10, 2016	69.26	70.26	68.00	68.20	36,163	-0.50(-0.73%)
Feb 09, 2016	67.90	69.49	67.68	68.70	49,909	+0.20(+0.30%)
Feb 08, 2016	66.31	68.92	66.17	68.50	46,603	+1.79(+2.68%)
Feb 05, 2016	68.18	68.61	66.65	66.71	41,222	-1.92(-2.80%)
Feb 04, 2016	67.87	69.29	67.87	68.63	35,142	+0.74(+1.09%)
Feb 03, 2016	67.55	68.25	65.75	67.89	32,282	+1.07(+1.60%)
Feb 02, 2016	67.52	67.60	66.47	66.82	29,069	-1.43(-2.09%)

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.