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 28, 2019	189.02	194.55	189.02	194.38	192,568	+6.22(+3.30%)
Jun 27, 2019	184.99	188.16	183.86	188.16	111,297	+4.39(+2.39%)
Jun 26, 2019	188.75	190.21	183.49	183.77	113,534	-3.70(-1.97%)
Jun 25, 2019	191.06	191.24	186.83	187.47	110,427	-3.67(-1.92%)
Jun 24, 2019	193.92	194.50	190.94	191.14	90,935	-2.40(-1.24%)
Jun 21, 2019	197.86	199.66	193.22	193.54	129,004	-5.57(-2.80%)
Jun 20, 2019	196.41	200.29	194.65	199.10	144,092	+5.53(+2.86%)
Jun 19, 2019	194.53	195.11	190.33	193.57	114,069	-0.96(-0.49%)
Jun 18, 2019	191.51	194.61	191.05	194.53	116,751	+5.22(+2.76%)
Jun 17, 2019	190.26	191.86	189.12	189.31	128,004	-0.50(-0.26%)
Jun 14, 2019	194.65	194.65	189.46	189.81	105,834	-4.69(-2.41%)
Jun 13, 2019	191.62	194.57	190.85	194.50	129,867	+3.71(+1.94%)
Jun 12, 2019	188.74	191.41	187.98	190.80	86,959	+2.19(+1.16%)
Jun 11, 2019	189.26	190.38	187.13	188.61	88,408	+1.28(+0.69%)
Jun 10, 2019	183.72	190.12	183.72	187.33	86,092	+4.88(+2.67%)
Jun 07, 2019	185.93	186.72	180.02	182.45	129,839	+1.46(+0.80%)
Jun 06, 2019	179.64	181.08	178.31	181.00	74,979	+1.13(+0.63%)
Jun 05, 2019	181.76	182.25	177.13	179.87	108,891	-0.78(-0.43%)
Jun 04, 2019	176.03	180.65	174.90	180.65	110,930	+7.09(+4.09%)

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.