Indicators

Quaker Chemical Corp (NY: KWR )

194.71 +4.24 (+2.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.16	16.33	16.14	16.15	7,623	-0.06(-0.39%)
Apr 27, 2006	16.48	16.48	16.21	16.22	14,872	-0.26(-1.60%)
Apr 26, 2006	16.56	16.70	16.43	16.48	15,247	-0.14(-0.87%)
Apr 25, 2006	16.48	16.63	16.44	16.63	8,248	+0.11(+0.68%)
Apr 24, 2006	16.20	16.55	16.11	16.51	33,495	-0.13(-0.77%)
Apr 21, 2006	16.64	16.75	16.40	16.64	18,622	+0.04(+0.24%)
Apr 20, 2006	16.40	16.64	16.40	16.60	11,498	+0.20(+1.22%)
Apr 19, 2006	15.88	16.40	15.88	16.40	27,371	+0.41(+2.55%)
Apr 18, 2006	16.03	16.03	15.80	15.99	20,122	-0.08(-0.50%)
Apr 17, 2006	16.20	16.28	16.00	16.07	19,247	-0.14(-0.89%)
Apr 13, 2006	15.79	16.34	15.62	16.22	21,872	+0.42(+2.69%)
Apr 12, 2006	15.96	16.06	15.79	15.79	11,498	-0.05(-0.30%)
Apr 11, 2006	15.96	16.00	15.83	15.84	19,997	-0.30(-1.83%)
Apr 10, 2006	16.97	17.11	16.13	16.14	33,995	-0.75(-4.45%)
Apr 07, 2006	17.04	17.12	16.89	16.89	21,247	-0.22(-1.26%)
Apr 06, 2006	17.20	17.31	16.84	17.11	18,372	-0.03(-0.19%)
Apr 05, 2006	17.08	17.35	17.08	17.14	8,498	-0.02(-0.14%)
Apr 04, 2006	17.31	17.39	16.92	17.16	12,998	-0.03(-0.19%)

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.