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, 2018	141.66	142.22	135.13	135.15	62,239	-8.30(-5.78%)
Feb 27, 2018	143.79	145.08	141.05	143.45	48,485	-0.45(-0.31%)
Feb 26, 2018	143.95	144.44	140.30	143.89	40,184	+0.45(+0.31%)
Feb 23, 2018	141.70	143.45	139.34	143.45	31,528	+2.72(+1.93%)
Feb 22, 2018	140.68	142.60	140.02	140.73	37,443	+0.47(+0.34%)
Feb 21, 2018	139.87	142.97	139.87	140.25	29,523	+0.82(+0.59%)
Feb 20, 2018	140.07	140.07	138.23	139.43	24,727	-1.21(-0.86%)
Feb 16, 2018		140.64	140.64	140.64	0	-0.27(-0.19%)
Feb 15, 2018	139.98	142.72	138.28	140.91	28,721	+1.65(+1.18%)
Feb 14, 2018	136.28	139.93	135.70	139.26	60,346	+1.76(+1.28%)
Feb 13, 2018	137.74	139.24	137.06	137.49	22,759	-0.90(-0.65%)
Feb 12, 2018	137.87	139.39	136.56	138.39	61,529	+1.51(+1.10%)
Feb 09, 2018	134.86	137.95	132.05	136.89	70,735	+3.43(+2.57%)
Feb 08, 2018	138.43	138.43	133.45	133.45	52,696	-5.22(-3.77%)
Feb 07, 2018		139.33	138.32	138.68	29,570	+0.36(+0.26%)
Feb 06, 2018	136.09	139.56	135.22	138.32	86,295	+0.56(+0.41%)
Feb 05, 2018	139.81	142.77	137.26	137.76	30,059	-3.32(-2.35%)
Feb 02, 2018	142.07	143.62	140.62	141.08	51,270	-2.04(-1.42%)

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.