Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quaker Chemical Corp (NY: KWR )

192.43 +1.96 (+1.03%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.868 4.884 4.501 4.583 0 -0.35(-7.10%)
Feb 26, 2009 5.210 5.413 4.347 4.933 203,607 -0.71(-12.55%)
Feb 25, 2009 6.243 6.333 5.641 5.641 142,492 -0.65(-10.35%)
Feb 24, 2009 6.423 6.496 5.893 6.292 129,767 +0.00(+0.00%)
Feb 23, 2009 7.123 7.188 6.284 6.292 85,182 -0.81(-11.45%)
Feb 20, 2009 7.318 7.399 6.935 7.106 0 -0.37(-4.90%)
Feb 19, 2009 7.473 7.709 7.261 7.473 73,245 -0.02(-0.22%)
Feb 18, 2009 8.067 8.116 7.375 7.489 109,248 -0.46(-5.74%)
Feb 17, 2009 8.441 9.027 7.937 7.945 176,895 -0.59(-6.87%)
Feb 13, 2009 9.125 9.426 8.482 8.531 90,506 -0.61(-6.68%)
Feb 12, 2009 8.799 9.174 8.795 9.141 88,092 +0.29(+3.31%)
Feb 11, 2009 8.889 9.353 8.523 8.848 141,743 +0.15(+1.78%)
Feb 10, 2009 9.280 9.573 8.694 8.694 83,819 -0.59(-6.32%)
Feb 09, 2009 9.158 9.467 9.158 9.280 44,877 +0.07(+0.71%)
Feb 06, 2009 8.979 9.508 8.889 9.215 74,343 +0.25(+2.82%)
Feb 05, 2009 8.523 9.288 8.506 8.962 54,736 +0.34(+3.97%)
Feb 04, 2009 8.930 9.044 8.547 8.620 37,179 -0.31(-3.46%)
Feb 03, 2009 9.247 9.247 8.694 8.930 141,200 -0.18(-1.97%)
Feb 02, 2009 9.044 9.239 8.702 9.109 88,235 -0.18(-1.93%)
Jan 30, 2009 9.931 10.22 9.068 9.288 0 -0.63(-6.40%)
Jan 29, 2009 10.29 10.89 9.757 9.923 117,479 -0.72(-6.80%)
Jan 28, 2009 10.08 10.76 10.04 10.65 80,068 +0.73(+7.39%)
Jan 27, 2009 9.809 10.27 9.719 9.915 50,412 +0.18(+1.84%)
Jan 26, 2009 9.320 10.26 9.320 9.736 48,557 +0.46(+4.91%)
Jan 23, 2009 9.060 9.377 8.824 9.280 63,108 -0.02(-0.18%)
Jan 22, 2009 9.695 9.695 8.865 9.296 55,608 -0.42(-4.36%)
Jan 21, 2009 9.776 9.817 9.092 9.719 68,794 +0.07(+0.76%)
Jan 20, 2009 10.16 10.16 9.573 9.646 100,377 -0.48(-4.74%)
Jan 16, 2009 10.22 10.22 9.272 10.13 0 -0.04(-0.40%)
Jan 15, 2009 9.776 10.17 9.027 10.17 124,620 +0.42(+4.34%)
Jan 14, 2009 10.80 10.80 9.589 9.744 227,916 -1.03(-9.59%)
Jan 13, 2009 11.41 11.62 10.77 10.78 238,237 -0.63(-5.54%)
Jan 12, 2009 11.23 11.83 11.13 11.41 136,315 +0.30(+2.74%)
Jan 09, 2009 12.14 12.14 11.00 11.11 85,434 -0.99(-8.20%)
Jan 08, 2009 12.23 12.47 11.87 12.10 120,704 -0.24(-1.95%)
Jan 07, 2009 13.02 13.02 12.03 12.34 185,281 -0.58(-4.52%)
Jan 06, 2009 12.14 13.23 12.03 12.92 76,730 +0.84(+6.95%)
Jan 05, 2009 12.32 12.40 11.74 12.08 122,590 -0.17(-1.37%)
Jan 02, 2009 13.16 13.16 12.17 12.25 0 -0.91(-6.93%)
Jan 01, 2009 11.34 13.39 11.30 13.16 0 +0.00(+0.00%)
Dec 31, 2008 11.34 13.39 11.30 13.16 124,894 +1.88(+16.67%)
Dec 30, 2008 11.01 11.28 10.63 11.28 97,144 +0.34(+3.07%)
Dec 29, 2008 11.28 11.28 10.71 10.95 70,476 -0.46(-4.07%)
Dec 26, 2008 11.63 11.79 11.29 11.41 27,302 +0.18(+1.57%)
Dec 24, 2008 11.78 11.78 11.20 11.23 24,324 -0.50(-4.23%)
Dec 23, 2008 11.66 12.47 11.14 11.73 101,707 +0.14(+1.17%)
Dec 22, 2008 11.35 11.60 11.10 11.59 130,042 +0.25(+2.19%)
Dec 19, 2008 11.41 12.08 11.27 11.35 144,762 +0.14(+1.21%)
Dec 18, 2008 10.96 11.71 10.74 11.21 96,846 -0.04(-0.36%)
Dec 17, 2008 11.05 11.44 10.80 11.25 90,925 +0.24(+2.18%)
Dec 16, 2008 9.841 11.18 9.825 11.01 127,669 +1.18(+12.05%)
Dec 15, 2008 9.489 10.00 9.489 9.825 125,446 +0.34(+3.54%)
Dec 12, 2008 8.417 9.689 8.153 9.489 142,085 +0.87(+10.12%)
Dec 11, 2008 9.649 9.649 8.433 8.617 130,234 -1.07(-11.07%)
Dec 10, 2008 10.18 10.76 9.473 9.689 119,251 -0.40(-3.97%)
Dec 09, 2008 10.93 11.99 9.977 10.09 96,357 -0.78(-7.21%)
Dec 08, 2008 9.785 11.23 9.681 10.87 111,028 +1.32(+13.82%)
Dec 05, 2008 9.329 9.601 8.721 9.553 119,487 +0.13(+1.36%)
Dec 04, 2008 9.809 9.969 9.049 9.425 148,686 -0.47(-4.77%)
Dec 03, 2008 9.513 10.07 9.233 9.897 175,267 +0.52(+5.55%)
Dec 02, 2008 8.849 9.465 8.313 9.377 310,405 +0.93(+10.98%)
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.