Indicators

Quaker Chemical Corp (NY: KWR )

173.75 -0.51 (-0.29%)

Streaming Delayed Price Updated: 1:47 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	153.00	155.24	148.50	151.99	188,987	-5.54(-3.51%)
Feb 27, 2020	159.52	163.60	156.06	157.53	211,245	-6.23(-3.80%)
Feb 26, 2020	168.89	168.98	161.79	163.76	196,425	-4.56(-2.71%)
Feb 25, 2020	171.58	172.81	164.20	168.32	291,996	-2.65(-1.55%)
Feb 24, 2020	171.89	172.12	169.54	170.98	150,723	-5.97(-3.37%)
Feb 21, 2020	179.49	179.49	175.66	176.95	91,228	-3.22(-1.79%)
Feb 20, 2020	177.21	181.40	177.21	180.17	70,703	+2.16(+1.21%)
Feb 19, 2020	182.34	182.34	177.00	178.01	93,347	-3.29(-1.81%)
Feb 18, 2020	177.49	182.10	177.19	181.30	144,610	+3.81(+2.15%)
Feb 14, 2020	175.58	177.59	175.15	177.49	120,255	+1.82(+1.04%)
Feb 13, 2020	176.25	176.25	172.35	175.67	126,908	-1.27(-0.72%)
Feb 12, 2020	174.42	177.51	174.42	176.94	128,310	+3.28(+1.89%)
Feb 11, 2020	173.11	174.59	171.89	173.66	136,211	+1.78(+1.04%)
Feb 10, 2020	169.63	172.16	168.85	171.88	101,444	+1.57(+0.92%)
Feb 07, 2020	171.79	171.79	169.21	170.30	114,035	-2.34(-1.36%)
Feb 06, 2020	173.67	174.06	170.49	172.65	82,228	-0.46(-0.27%)
Feb 05, 2020	170.50	173.97	169.79	173.11	84,085	+4.63(+2.75%)
Feb 04, 2020	164.34	168.96	164.34	168.48	96,040	+6.47(+3.99%)

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.