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

Quaker Chemical Corp (NY: KWR )

194.92 +4.45 (+2.34%)
Streaming Delayed Price Updated: 3:17 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, 2021 234.81 238.53 232.72 236.06 67,039 -0.79(-0.33%)
Apr 29, 2021 238.50 238.50 233.32 236.85 51,835 +0.40(+0.17%)
Apr 28, 2021 235.59 237.98 235.59 236.45 34,352 -0.07(-0.03%)
Apr 27, 2021 237.29 237.36 232.62 236.52 62,943 +0.21(+0.09%)
Apr 26, 2021 237.35 239.13 236.19 236.31 27,778 +0.23(+0.10%)
Apr 23, 2021 234.82 236.34 232.83 236.08 59,442 +3.25(+1.40%)
Apr 22, 2021 238.15 238.15 231.32 232.83 54,060 -4.20(-1.77%)
Apr 21, 2021 229.79 238.24 229.79 237.03 39,399 +8.32(+3.64%)
Apr 20, 2021 233.22 234.32 226.76 228.71 34,132 -5.26(-2.25%)
Apr 19, 2021 236.01 239.85 232.56 233.97 56,776 -3.71(-1.56%)
Apr 16, 2021 240.66 241.56 237.20 237.68 51,332 -0.16(-0.07%)
Apr 15, 2021 238.34 238.43 236.01 237.83 50,117 -0.18(-0.08%)
Apr 14, 2021 233.41 239.60 233.41 238.01 61,119 +4.61(+1.98%)
Apr 13, 2021 238.44 240.35 232.69 233.40 70,225 -5.03(-2.11%)
Apr 12, 2021 237.06 239.84 236.31 238.43 49,378 +0.69(+0.29%)
Apr 09, 2021 233.38 238.26 233.38 237.74 69,821 +4.37(+1.87%)
Apr 08, 2021 231.97 235.53 230.47 233.38 228,603 +1.48(+0.64%)
Apr 07, 2021 237.96 237.96 230.30 231.90 77,853 -6.05(-2.54%)
Apr 06, 2021 234.10 242.44 234.10 237.95 77,590 +3.85(+1.65%)
Apr 05, 2021 240.75 240.78 232.48 234.09 137,334 -3.57(-1.50%)
Apr 01, 2021 237.45 240.78 232.46 237.66 136,661 +0.60(+0.25%)
Mar 31, 2021 233.94 239.78 232.13 237.06 199,720 +3.13(+1.34%)
Mar 30, 2021 226.85 235.28 226.85 233.93 95,816 +7.07(+3.12%)
Mar 29, 2021 227.74 233.33 223.50 226.86 152,679 -2.21(-0.96%)
Mar 26, 2021 231.67 235.19 225.46 229.07 104,783 +1.53(+0.67%)
Mar 25, 2021 222.96 229.12 220.50 227.54 91,026 +0.90(+0.40%)
Mar 24, 2021 229.26 236.40 225.97 226.64 122,469 -2.11(-0.92%)
Mar 23, 2021 235.26 238.03 226.00 228.75 78,450 -9.47(-3.98%)
Mar 22, 2021 241.92 241.92 237.94 238.22 54,713 -3.18(-1.32%)
Mar 19, 2021 237.46 244.60 237.18 241.40 246,381 +3.23(+1.36%)
Mar 18, 2021 237.28 245.06 236.39 238.17 75,551 -1.07(-0.45%)
Mar 17, 2021 235.26 239.69 233.59 239.24 103,339 +4.10(+1.75%)
Mar 16, 2021 237.53 238.77 233.45 235.13 80,565 -3.60(-1.51%)
Mar 15, 2021 238.78 241.16 236.29 238.73 75,429 -1.76(-0.73%)
Mar 12, 2021 241.79 243.04 238.78 240.49 96,557 -0.75(-0.31%)
Mar 11, 2021 241.60 247.25 240.85 241.24 199,596 +1.76(+0.73%)
Mar 10, 2021 244.54 244.94 239.44 239.48 145,754 -3.03(-1.25%)
Mar 09, 2021 253.18 253.85 236.21 242.51 101,768 -7.72(-3.09%)
Mar 08, 2021 256.36 256.36 249.41 250.23 66,339 -3.63(-1.43%)
Mar 05, 2021 255.29 256.87 244.43 253.85 136,661 +2.70(+1.08%)
Mar 04, 2021 264.13 266.17 248.95 251.15 159,020 -11.64(-4.43%)
Mar 03, 2021 272.97 272.97 262.79 262.79 89,466 -8.88(-3.27%)
Mar 02, 2021 280.07 281.35 270.94 271.67 71,792 -7.04(-2.53%)
Mar 01, 2021 278.29 282.32 275.88 278.71 66,552 +4.10(+1.49%)
Feb 26, 2021 285.88 289.84 270.12 274.61 158,152 -13.54(-4.70%)
Feb 25, 2021 287.57 290.12 281.83 288.14 134,582 +1.36(+0.47%)
Feb 24, 2021 288.53 291.87 285.77 286.78 68,557 -1.93(-0.67%)
Feb 23, 2021 288.44 291.37 282.82 288.71 64,649 -1.42(-0.49%)
Feb 22, 2021 283.40 293.68 282.99 290.13 74,592 +3.54(+1.24%)
Feb 19, 2021 277.58 288.09 277.58 286.59 65,502 +9.14(+3.29%)
Feb 18, 2021 275.10 281.35 274.11 277.45 57,636 +1.82(+0.66%)
Feb 17, 2021 272.33 277.15 270.78 275.63 56,212 +1.90(+0.69%)
Feb 16, 2021 277.85 277.85 268.69 273.73 57,178 -1.37(-0.50%)
Feb 12, 2021 279.03 279.51 273.42 275.10 44,011 -3.67(-1.32%)
Feb 11, 2021 280.01 283.41 274.30 278.77 72,706 -0.31(-0.11%)
Feb 10, 2021 283.55 285.30 277.59 279.08 91,808 -0.99(-0.35%)
Feb 09, 2021 278.43 283.43 276.54 280.07 57,042 +0.72(+0.26%)
Feb 08, 2021 271.07 279.89 269.08 279.35 63,472 +10.41(+3.87%)
Feb 05, 2021 270.44 271.00 266.42 268.95 39,795 +1.83(+0.68%)
Feb 04, 2021 268.33 272.67 265.58 267.12 35,592 -2.39(-0.89%)
Feb 03, 2021 266.35 271.32 264.35 269.51 58,343 +1.81(+0.68%)
Feb 02, 2021 274.61 274.61 266.34 267.70 74,287 -3.53(-1.30%)
Feb 01, 2021 256.94 271.88 256.93 271.23 95,914 +16.32(+6.40%)
Jan 29, 2021 265.51 265.51 254.91 254.91 58,510 -10.53(-3.97%)
Jan 28, 2021 268.89 273.12 259.98 265.45 73,646 -2.30(-0.86%)
Jan 27, 2021 256.35 273.04 253.92 267.74 134,035 +5.85(+2.24%)
Jan 26, 2021 263.88 266.78 261.53 261.89 76,528 -2.25(-0.85%)
Jan 25, 2021 264.09 266.88 261.17 264.13 61,113 -2.23(-0.84%)
Jan 22, 2021 257.73 269.53 256.54 266.36 59,230 +4.71(+1.80%)
Jan 21, 2021 269.22 272.02 261.02 261.65 56,694 -6.55(-2.44%)
Jan 20, 2021 269.30 269.88 264.86 268.21 57,235 +1.05(+0.39%)
Jan 19, 2021 267.87 270.90 265.55 267.16 72,285 +3.36(+1.27%)
Jan 15, 2021 267.37 271.38 262.91 263.80 65,811 -8.60(-3.16%)
Jan 14, 2021 266.79 275.74 264.62 272.40 112,693 +8.27(+3.13%)
Jan 13, 2021 266.07 266.07 260.10 264.13 76,041 -1.55(-0.58%)
Jan 12, 2021 259.56 266.96 259.56 265.68 59,100 +5.51(+2.12%)
Jan 11, 2021 259.20 266.38 257.35 260.17 75,742 -3.36(-1.28%)
Jan 08, 2021 267.12 268.51 260.31 263.53 76,307 -2.48(-0.93%)
Jan 07, 2021 261.42 268.72 259.68 266.01 66,778 +4.96(+1.90%)
Jan 06, 2021 252.48 265.19 252.30 261.05 111,005 +12.19(+4.90%)
Jan 05, 2021 239.40 250.60 239.40 248.86 63,316 +8.12(+3.37%)
Jan 04, 2021 246.48 249.81 238.70 240.75 84,738 -5.31(-2.16%)
Dec 31, 2020 246.06 246.06 246.06 35,932 +1.64(+0.67%)
Dec 30, 2020 240.14 245.88 238.53 244.42 35,932 +4.38(+1.82%)
Dec 29, 2020 243.95 244.94 237.84 240.04 37,158 -2.53(-1.04%)
Dec 28, 2020 246.74 248.30 242.37 242.57 53,355 -2.56(-1.05%)
Dec 24, 2020 240.42 245.68 237.96 245.14 33,777 +4.39(+1.82%)
Dec 23, 2020 244.54 250.01 240.34 240.75 66,193 -2.39(-0.98%)
Dec 22, 2020 249.63 252.57 241.78 243.13 108,525 -5.76(-2.31%)
Dec 21, 2020 236.27 249.20 236.27 248.89 148,851 +8.40(+3.49%)
Dec 18, 2020 244.06 244.99 237.92 240.49 566,388 -3.89(-1.59%)
Dec 17, 2020 242.47 244.71 237.97 244.39 63,814 +3.55(+1.47%)
Dec 16, 2020 241.47 242.70 238.99 240.84 59,046 -1.39(-0.57%)
Dec 15, 2020 242.28 244.63 239.92 242.23 76,578 +3.32(+1.39%)
Dec 14, 2020 247.92 247.92 238.69 238.91 72,732 -6.67(-2.72%)
Dec 11, 2020 242.42 245.89 240.41 245.58 62,199 +4.84(+2.01%)
Dec 10, 2020 239.29 241.87 237.21 240.75 48,628 -0.50(-0.21%)
Dec 09, 2020 242.77 245.06 237.54 241.24 66,479 -0.98(-0.40%)
Dec 08, 2020 234.83 245.43 234.77 242.22 67,774 +6.21(+2.63%)
Dec 07, 2020 237.68 239.21 235.17 236.01 54,312 -2.87(-1.20%)
Dec 04, 2020 237.68 241.36 236.27 238.88 75,793 +3.13(+1.33%)
Dec 03, 2020 235.75 239.21 234.56 235.75 35,436 -0.40(-0.17%)
Dec 02, 2020 240.81 240.81 235.43 236.15 79,191 -5.10(-2.11%)
Dec 01, 2020 244.18 244.18 239.60 241.25 82,533 +1.40(+0.58%)
Nov 30, 2020 242.18 242.76 238.15 239.85 61,192 -3.91(-1.61%)
Nov 27, 2020 240.67 245.52 240.67 243.77 46,340 +1.71(+0.71%)
Nov 25, 2020 247.30 248.29 241.23 242.06 79,912 -6.47(-2.60%)
Nov 24, 2020 248.01 252.66 244.27 248.53 102,353 +3.04(+1.24%)
Nov 23, 2020 247.99 250.01 245.31 245.49 77,489 -1.26(-0.51%)
Nov 20, 2020 244.56 247.54 237.33 246.75 118,220 -0.07(-0.03%)
Nov 19, 2020 245.20 248.57 241.07 246.82 115,323 +0.68(+0.28%)
Nov 18, 2020 253.65 254.91 246.12 246.14 118,491 -5.89(-2.34%)
Nov 17, 2020 248.16 252.53 242.68 252.03 133,848 +1.06(+0.42%)
Nov 16, 2020 248.44 254.18 243.86 250.97 144,075 +7.09(+2.91%)
Nov 13, 2020 234.55 245.34 234.55 243.88 87,738 +11.05(+4.75%)
Nov 12, 2020 238.89 239.38 230.16 232.83 88,971 -9.09(-3.76%)
Nov 11, 2020 237.83 244.17 232.44 241.92 136,430 +6.01(+2.55%)
Nov 10, 2020 227.62 236.34 223.22 235.91 165,317 +11.43(+5.09%)
Nov 09, 2020 255.67 264.43 220.96 224.48 193,230 +15.04(+7.18%)
Nov 06, 2020 206.24 210.72 204.61 209.44 80,633 +7.11(+3.51%)
Nov 05, 2020 195.04 203.92 195.04 202.33 88,151 +9.98(+5.19%)
Nov 04, 2020 194.41 195.15 191.03 192.35 55,724 -4.78(-2.42%)
Nov 03, 2020 194.21 198.60 192.27 197.13 82,861 +6.06(+3.17%)
Nov 02, 2020 188.19 191.47 187.55 191.07 48,597 +5.80(+3.13%)
Oct 30, 2020 185.27 186.90 182.68 185.27 62,302 -0.76(-0.41%)
Oct 29, 2020 180.06 186.92 179.70 186.03 76,613 +4.57(+2.52%)
Oct 28, 2020 181.84 185.44 180.78 181.45 59,878 -4.58(-2.46%)
Oct 27, 2020 186.05 188.43 185.64 186.04 57,108 -0.32(-0.17%)
Oct 26, 2020 189.62 189.62 184.78 186.36 51,251 -5.17(-2.70%)
Oct 23, 2020 193.45 193.45 190.44 191.52 24,612 -0.02(-0.01%)
Oct 22, 2020 190.34 192.13 188.28 191.54 46,428 +2.63(+1.39%)
Oct 21, 2020 188.60 190.65 188.02 188.91 41,312 +0.92(+0.49%)
Oct 20, 2020 188.93 190.81 187.61 187.99 24,644 +1.07(+0.57%)
Oct 19, 2020 191.76 192.30 185.80 186.92 56,910 -4.35(-2.27%)
Oct 16, 2020 185.95 192.16 183.98 191.27 84,855 +5.73(+3.09%)
Oct 15, 2020 182.95 187.08 181.98 185.54 74,746 +0.72(+0.39%)
Oct 14, 2020 186.71 187.69 184.32 184.82 41,277 -2.19(-1.17%)
Oct 13, 2020 188.80 189.08 186.15 187.01 50,352 -3.60(-1.89%)
Oct 12, 2020 188.24 191.46 187.16 190.61 47,051 +2.16(+1.15%)
Oct 09, 2020 190.04 191.32 187.47 188.45 62,638 +0.18(+0.10%)
Oct 08, 2020 186.04 189.11 185.65 188.27 50,533 +4.31(+2.34%)
Oct 07, 2020 183.13 186.36 182.13 183.96 92,260 +2.86(+1.58%)
Oct 06, 2020 184.83 187.77 181.10 181.10 90,648 -1.22(-0.67%)
Oct 05, 2020 179.23 183.06 179.23 182.32 83,817 +5.28(+2.98%)
Oct 02, 2020 171.18 178.56 171.18 177.04 52,731 +3.10(+1.78%)
Oct 01, 2020 174.37 175.54 172.21 173.94 70,590 -0.21(-0.12%)
Sep 30, 2020 172.40 176.71 172.40 174.15 91,441 +3.25(+1.90%)
Sep 29, 2020 173.42 174.71 170.85 170.90 57,070 -2.58(-1.49%)
Sep 28, 2020 168.59 174.25 168.59 173.48 144,724 +6.92(+4.15%)
Sep 25, 2020 167.80 169.56 165.04 166.56 95,969 -2.34(-1.39%)
Sep 24, 2020 168.32 171.52 166.23 168.91 91,189 +1.34(+0.80%)
Sep 23, 2020 172.91 173.60 167.48 167.57 71,042 -5.53(-3.20%)
Sep 22, 2020 171.92 175.01 171.03 173.10 101,592 +2.13(+1.25%)
Sep 21, 2020 173.70 175.69 168.22 170.97 155,264 -6.71(-3.77%)
Sep 18, 2020 182.74 182.74 175.30 177.68 146,637 -3.24(-1.79%)
Sep 17, 2020 179.35 181.56 178.67 180.91 87,553 -0.43(-0.23%)
Sep 16, 2020 185.33 185.50 181.33 181.34 109,498 -2.68(-1.45%)
Sep 15, 2020 183.03 186.44 181.04 184.01 96,220 +1.40(+0.76%)
Sep 14, 2020 181.16 182.89 178.94 182.62 90,432 +3.11(+1.73%)
Sep 11, 2020 183.37 184.50 178.15 179.51 58,923 -2.63(-1.44%)
Sep 10, 2020 185.58 185.67 182.13 182.13 74,529 -2.63(-1.42%)
Sep 09, 2020 182.06 185.20 180.57 184.76 88,015 +4.25(+2.35%)
Sep 08, 2020 185.04 185.04 180.04 180.51 85,778 -6.73(-3.59%)
Sep 04, 2020 188.24 189.17 184.31 187.24 56,137 +1.75(+0.95%)
Sep 03, 2020 191.41 191.41 183.01 185.49 48,591 -5.44(-2.85%)
Sep 02, 2020 188.53 191.85 188.53 190.92 67,452 +1.97(+1.04%)
Sep 01, 2020 184.17 189.98 182.44 188.96 97,112 +4.84(+2.63%)
Aug 31, 2020 188.97 189.59 183.74 184.12 82,065 -5.70(-3.00%)
Aug 28, 2020 189.55 190.10 187.14 189.82 41,999 +1.29(+0.68%)
Aug 27, 2020 191.58 192.80 187.03 188.53 39,513 -1.40(-0.74%)
Aug 26, 2020 189.64 191.10 188.97 189.93 43,693 +0.49(+0.26%)
Aug 25, 2020 192.91 192.91 187.86 189.43 35,970 -1.50(-0.79%)
Aug 24, 2020 192.33 193.87 189.17 190.93 53,101 +0.85(+0.45%)
Aug 21, 2020 188.66 190.21 186.75 190.08 46,230 +0.15(+0.08%)
Aug 20, 2020 189.34 190.73 187.91 189.94 54,236 -1.29(-0.67%)
Aug 19, 2020 193.81 193.97 191.00 191.22 94,038 -1.83(-0.95%)
Aug 18, 2020 193.80 193.80 190.61 193.06 55,493 +0.49(+0.25%)
Aug 17, 2020 193.66 194.39 191.13 192.57 42,176 -0.27(-0.14%)
Aug 14, 2020 188.64 192.98 188.64 192.84 56,653 +3.29(+1.73%)
Aug 13, 2020 193.19 194.77 189.31 189.56 78,457 -5.22(-2.68%)
Aug 12, 2020 198.27 198.27 193.97 194.78 66,904 -0.32(-0.16%)
Aug 11, 2020 194.78 197.69 194.11 195.10 71,981 +0.05(+0.03%)
Aug 10, 2020 193.47 198.26 190.25 195.05 67,178 +3.35(+1.75%)
Aug 07, 2020 187.65 192.03 186.68 191.70 54,073 +2.97(+1.58%)
Aug 06, 2020 198.59 198.69 182.58 188.72 122,944 -8.96(-4.53%)
Aug 05, 2020 194.10 200.11 192.27 197.69 68,453 +5.44(+2.83%)
Aug 04, 2020 187.78 193.33 187.69 192.25 62,725 +3.44(+1.82%)
Aug 03, 2020 189.55 190.29 186.41 188.81 60,726 +0.81(+0.43%)
Jul 31, 2020 185.94 188.53 183.44 188.00 72,441 +0.18(+0.10%)
Jul 30, 2020 191.13 191.21 186.40 187.81 104,144 -5.24(-2.72%)
Jul 29, 2020 191.92 193.99 189.77 193.06 73,221 +0.81(+0.42%)
Jul 28, 2020 199.22 199.22 188.99 192.24 117,696 -4.64(-2.36%)
Jul 27, 2020 197.68 199.29 193.89 196.88 94,101 +0.40(+0.20%)
Jul 24, 2020 199.99 201.80 193.97 196.49 72,957 -3.76(-1.88%)
Jul 23, 2020 199.17 201.81 196.64 200.25 126,399 +0.40(+0.20%)
Jul 22, 2020 195.77 201.30 195.77 199.85 60,008 +4.13(+2.11%)
Jul 21, 2020 195.35 198.41 193.18 195.72 74,959 +2.69(+1.39%)
Jul 20, 2020 192.91 195.07 190.17 193.03 106,178 -0.12(-0.06%)
Jul 17, 2020 198.61 198.66 190.82 193.15 124,451 -4.05(-2.05%)
Jul 16, 2020 194.62 199.39 184.89 197.20 137,716 +4.70(+2.44%)
Jul 15, 2020 188.60 193.52 187.79 192.50 135,871 +8.05(+4.36%)
Jul 14, 2020 178.88 184.45 178.33 184.45 46,720 +5.05(+2.81%)
Jul 13, 2020 181.24 185.96 176.99 179.40 116,075 -0.97(-0.54%)
Jul 10, 2020 176.99 180.80 176.99 180.37 45,906 +3.54(+2.00%)
Jul 09, 2020 177.76 178.36 172.13 176.83 83,656 -1.69(-0.95%)
Jul 08, 2020 177.41 181.25 175.80 178.52 58,549 -0.43(-0.24%)
Jul 07, 2020 177.48 181.71 177.25 178.95 61,128 -1.18(-0.66%)
Jul 06, 2020 183.45 183.45 178.63 180.13 54,847 +1.05(+0.59%)
Jul 02, 2020 177.82 180.95 177.16 179.07 95,328 +4.94(+2.84%)
Jul 01, 2020 179.84 181.71 173.94 174.13 101,052 -5.43(-3.02%)
Jun 30, 2020 174.69 182.25 172.84 179.56 107,939 +5.31(+3.05%)
Jun 29, 2020 166.92 174.70 164.96 174.25 143,082 +9.36(+5.68%)
Jun 26, 2020 167.53 169.71 162.82 164.88 276,680 -4.70(-2.77%)
Jun 25, 2020 163.76 170.06 161.97 169.59 181,334 +4.62(+2.80%)
Jun 24, 2020 165.01 167.46 162.86 164.96 187,817 -2.53(-1.51%)
Jun 23, 2020 173.66 173.66 166.07 167.50 161,210 -3.15(-1.85%)
Jun 22, 2020 164.09 172.27 163.41 170.65 132,655 +6.25(+3.80%)
Jun 19, 2020 169.13 170.63 163.56 164.40 146,405 -3.55(-2.11%)
Jun 18, 2020 169.47 173.02 167.74 167.95 84,005 -2.71(-1.59%)
Jun 17, 2020 175.85 175.85 170.59 170.66 92,824 -3.66(-2.10%)
Jun 16, 2020 179.14 179.87 171.19 174.31 82,638 +2.85(+1.66%)
Jun 15, 2020 165.56 171.98 163.35 171.46 62,880 +2.96(+1.76%)
Jun 12, 2020 172.03 172.03 164.38 168.50 126,760 +3.62(+2.19%)
Jun 11, 2020 174.24 175.68 164.70 164.88 116,069 -15.63(-8.66%)
Jun 10, 2020 187.15 187.15 180.19 180.51 114,651 -6.65(-3.56%)
Jun 09, 2020 189.49 190.01 185.57 187.17 136,090 -4.49(-2.34%)
Jun 08, 2020 188.60 193.06 187.63 191.66 192,397 +5.75(+3.09%)
Jun 05, 2020 181.44 190.08 180.53 185.91 223,226 +10.08(+5.73%)
Jun 04, 2020 169.26 176.64 168.56 175.83 164,620 +6.08(+3.58%)
Jun 03, 2020 171.24 174.40 169.64 169.75 101,189 +0.11(+0.06%)
Jun 02, 2020 167.42 170.81 167.42 169.64 84,555 +4.06(+2.45%)
Jun 01, 2020 164.42 167.51 164.08 165.58 166,819 +0.34(+0.20%)
May 29, 2020 164.11 167.77 160.53 165.24 275,233 -0.01(-0.01%)
May 28, 2020 170.03 170.26 164.29 165.25 255,652 -4.03(-2.38%)
May 27, 2020 172.12 175.12 162.69 169.28 254,702 +0.82(+0.49%)
May 26, 2020 168.84 170.87 166.93 168.46 195,007 +3.79(+2.30%)
May 22, 2020 163.40 164.76 158.87 164.67 86,230 +2.64(+1.63%)
May 21, 2020 158.59 162.36 156.95 162.03 92,085 +3.66(+2.31%)
May 20, 2020 161.90 164.75 157.63 158.37 196,422 -0.28(-0.18%)
May 19, 2020 160.43 162.78 158.00 158.65 126,771 -4.46(-2.73%)
May 18, 2020 159.72 167.12 159.72 163.10 195,750 +9.18(+5.96%)
May 15, 2020 149.73 157.94 149.44 153.93 210,095 +3.53(+2.35%)
May 14, 2020 144.13 151.23 137.34 150.40 189,155 +1.42(+0.95%)
May 13, 2020 156.44 156.63 146.24 148.97 296,594 -10.55(-6.61%)
May 12, 2020 149.43 165.39 149.43 159.53 304,934 +14.45(+9.96%)
May 11, 2020 145.61 148.41 144.42 145.08 169,024 -3.15(-2.13%)
May 08, 2020 143.61 148.68 142.60 148.23 95,122 +8.26(+5.90%)
May 07, 2020 136.88 140.68 134.91 139.97 82,105 +4.70(+3.47%)
May 06, 2020 138.54 138.54 133.91 135.27 78,407 -2.06(-1.50%)
May 05, 2020 140.41 140.41 136.60 137.33 100,161 +0.02(+0.01%)
May 04, 2020 138.17 140.19 133.85 137.31 94,683 -3.38(-2.40%)
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.