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 28, 2010	22.91	23.18	22.27	22.91	151,015	+0.19(+0.84%)
May 27, 2010	21.73	22.76	21.41	22.72	148,546	+1.94(+9.34%)
May 26, 2010	20.78	21.58	20.44	20.78	481	+0.49(+2.41%)
May 25, 2010	19.24	20.33	18.80	20.29	190,181	+0.35(+1.75%)
May 24, 2010	20.58	21.05	19.90	19.95	133,410	-0.75(-3.61%)
May 21, 2010	19.65	21.36	19.30	20.69	163,905	+0.47(+2.34%)
May 20, 2010	20.24	20.88	19.93	20.22	139,505	-1.34(-6.23%)
May 19, 2010	22.81	22.81	21.36	21.56	148,123	-1.38(-6.00%)
May 18, 2010	23.85	24.47	22.86	22.94	143,063	-0.41(-1.74%)
May 17, 2010	23.48	23.90	22.24	23.35	180,521	+0.04(+0.18%)
May 14, 2010	23.30	24.21	22.61	23.30	178,510	-1.29(-5.26%)
May 13, 2010	24.87	25.29	24.22	24.60	124,004	-0.22(-0.90%)
May 12, 2010	23.65	25.24	23.65	24.82	176,090	+1.35(+5.76%)
May 11, 2010	23.49	24.35	23.22	23.47	148,531	-0.71(-2.95%)
May 10, 2010	23.63	24.37	23.30	24.18	253,223	+3.31(+15.85%)
May 07, 2010	22.85	22.85	20.84	20.87	359,531	+1.97(+10.39%)
May 06, 2010	22.87	23.99	18.91	18.91	289,561	-4.29(-18.48%)
May 05, 2010	24.90	25.46	23.01	23.20	296,403	-2.73(-10.52%)
May 04, 2010	27.03	27.03	25.56	25.92	152,413	-1.41(-5.16%)

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.