Indicators

Quaker Chemical Corp (NY: KWR )

181.35 +2.42 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.29	11.40	10.83	11.23	117,432	-0.07(-0.65%)
May 28, 2009	11.36	11.61	10.79	11.30	106,368	+0.10(+0.87%)
May 27, 2009	11.91	11.91	11.17	11.20	149,332	-0.77(-6.39%)
May 26, 2009	10.27	11.97	10.27	11.97	147,739	+1.58(+15.20%)
May 22, 2009	11.04	11.33	10.32	10.39	102,473	-0.61(-5.55%)
May 21, 2009	10.89	11.02	10.26	11.00	91,924	-0.07(-0.59%)
May 20, 2009	11.52	12.01	10.94	11.06	81,670	-0.31(-2.72%)
May 19, 2009	10.70	11.44	10.39	11.37	107,517	+0.46(+4.18%)
May 18, 2009	10.84	11.25	10.79	10.92	71,523	+0.22(+2.05%)
May 15, 2009	10.57	10.74	10.21	10.70	54,105	+0.16(+1.55%)
May 14, 2009	10.18	10.90	9.605	10.53	82,053	+0.40(+3.94%)
May 13, 2009	10.93	10.93	10.13	10.13	87,136	-0.98(-8.79%)
May 12, 2009	11.00	11.27	10.15	11.11	113,408	+0.37(+3.41%)
May 11, 2009	10.98	11.14	10.66	10.74	127,527	-0.52(-4.62%)
May 08, 2009	10.48	11.58	10.48	11.27	155,149	+0.98(+9.49%)
May 07, 2009	11.59	11.59	10.18	10.29	184,251	-1.05(-9.26%)
May 06, 2009	10.67	11.40	10.67	11.34	202,768	+0.72(+6.74%)
May 05, 2009	11.18	11.58	10.53	10.62	214,289	-0.50(-4.54%)
May 04, 2009	9.874	11.14	9.849	11.13	250,239	+1.45(+14.97%)

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.