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

Quaker Chemical Corp (NY: KWR )

193.79 +3.32 (+1.74%)
Streaming Delayed Price Updated: 1:02 PM 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 (%)
Apr 30, 2009 9.947 10.57 9.377 9.524 284,395 -0.20(-2.09%)
Apr 29, 2009 9.491 10.00 8.954 9.727 333,606 -0.71(-6.79%)
Apr 28, 2009 8.995 10.57 8.995 10.44 191,075 +1.37(+15.08%)
Apr 27, 2009 9.556 9.581 8.661 9.068 209,171 -0.60(-6.23%)
Apr 24, 2009 9.239 9.996 9.068 9.670 191,267 +0.50(+5.51%)
Apr 23, 2009 9.035 9.198 8.490 9.166 165,240 +0.05(+0.54%)
Apr 22, 2009 7.994 9.149 7.896 9.117 228,135 +1.09(+13.59%)
Apr 21, 2009 7.652 8.059 7.587 8.026 189,456 +0.28(+3.57%)
Apr 20, 2009 8.458 8.572 7.595 7.749 131,985 -0.98(-11.28%)
Apr 17, 2009 8.523 8.816 8.221 8.734 107,092 +0.25(+2.98%)
Apr 16, 2009 7.961 8.515 7.920 8.482 143,864 +0.63(+8.09%)
Apr 15, 2009 7.587 7.880 7.334 7.847 148,350 +0.28(+3.77%)
Apr 14, 2009 8.694 8.694 7.407 7.562 216,103 -1.39(-15.55%)
Apr 13, 2009 8.539 9.092 7.945 8.954 90,400 +0.27(+3.09%)
Apr 09, 2009 7.896 8.685 7.733 8.685 135,556 +1.03(+13.51%)
Apr 08, 2009 7.432 7.782 7.391 7.652 70,700 +0.29(+3.98%)
Apr 07, 2009 7.676 7.871 7.350 7.359 106,833 -0.36(-4.64%)
Apr 06, 2009 7.798 7.977 7.326 7.717 88,470 -0.19(-2.37%)
Apr 03, 2009 7.554 7.945 7.424 7.904 96,862 +0.40(+5.31%)
Apr 02, 2009 6.976 7.733 6.854 7.505 117,835 +0.80(+11.89%)
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.