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, 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.