Indicators

Quaker Chemical Corp (NY: KWR )

181.35 UNCHANGED

Streaming Delayed 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 (%)
Jun 30, 2011	35.88	36.68	35.73	36.59	61,309	+0.84(+2.36%)
Jun 29, 2011	36.07	36.07	35.48	35.75	34,357	-0.11(-0.31%)
Jun 28, 2011	35.60	35.90	35.13	35.86	65,460	+0.30(+0.84%)
Jun 27, 2011	34.32	35.65	34.22	35.56	109,149	+1.11(+3.24%)
Jun 24, 2011	34.83	34.92	33.71	34.45	151,736	-0.36(-1.03%)
Jun 23, 2011	34.05	34.94	33.71	34.80	57,245	+0.10(+0.29%)
Jun 22, 2011	35.05	35.41	34.69	34.70	37,871	-0.56(-1.59%)
Jun 21, 2011	34.58	35.47	34.46	35.26	80,426	+0.98(+2.85%)
Jun 20, 2011	34.06	34.45	34.00	34.29	77,659	+0.45(+1.33%)
Jun 17, 2011	34.01	34.45	33.62	33.83	112,487	+0.23(+0.68%)
Jun 16, 2011	33.38	34.18	32.81	33.61	54,247	+0.21(+0.64%)
Jun 15, 2011	33.68	34.21	33.21	33.39	52,128	-0.77(-2.24%)
Jun 14, 2011	34.01	34.84	33.99	34.16	106,742	+0.58(+1.72%)
Jun 13, 2011	33.76	33.98	33.04	33.58	69,886	-0.08(-0.23%)
Jun 10, 2011	34.32	34.49	33.38	33.66	66,629	-0.93(-2.68%)
Jun 09, 2011	34.46	35.12	34.26	34.58	36,489	+0.33(+0.97%)
Jun 08, 2011	34.45	35.05	34.03	34.25	91,313	-0.39(-1.13%)
Jun 07, 2011	34.52	35.26	34.22	34.64	77,274	+0.45(+1.32%)
Jun 06, 2011	35.28	35.78	34.17	34.19	71,574	-1.07(-3.04%)

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.