Indicators

Quaker Chemical Corp (NY: KWR )

178.38 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	77.74	78.67	77.11	78.17	40,661	-0.02(-0.02%)
May 28, 2015	77.49	78.30	77.19	78.19	24,134	+0.11(+0.14%)
May 27, 2015	76.61	78.39	76.61	78.08	35,003	+1.28(+1.67%)
May 26, 2015	77.79	77.79	75.84	76.80	35,200	-1.23(-1.57%)
May 22, 2015	79.40	78.02	78.02	78.02	28,506	-1.37(-1.73%)
May 21, 2015	79.56	79.68	78.45	79.40	25,136	+0.52(+0.66%)
May 20, 2015	79.23	79.29	78.52	78.88	25,468	-0.49(-0.62%)
May 19, 2015	79.41	79.62	78.65	79.37	32,207	-0.35(-0.44%)
May 18, 2015	78.90	79.97	77.34	79.72	38,597	+0.42(+0.53%)
May 15, 2015	79.22	79.99	78.73	79.30	48,805	-0.05(-0.07%)
May 14, 2015	77.04	79.74	77.04	79.35	71,880	+2.13(+2.76%)
May 13, 2015	76.89	77.74	76.28	77.22	43,721	+0.74(+0.97%)
May 12, 2015	76.94	77.48	75.81	76.48	37,717	-0.65(-0.84%)
May 11, 2015	76.95	77.82	76.25	77.13	44,543	+0.47(+0.61%)
May 08, 2015	77.52	77.73	75.98	76.66	58,730	-0.04(-0.05%)
May 07, 2015	76.82	77.63	75.95	76.70	44,680	-0.05(-0.06%)
May 06, 2015	74.50	77.98	74.48	76.74	97,329	+1.90(+2.54%)
May 05, 2015	74.57	75.37	73.88	74.84	68,624	+0.27(+0.36%)
May 04, 2015	75.90	76.14	74.51	74.57	87,258	-1.15(-1.52%)

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.