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 (%)
Jun 30, 2014	69.14	69.28	68.17	69.23	99,245	+0.34(+0.50%)
Jun 27, 2014	67.38	69.06	67.38	68.89	191,609	+1.14(+1.69%)
Jun 26, 2014	67.74	68.32	66.19	67.74	78,830	+0.21(+0.31%)
Jun 25, 2014	66.19	67.82	66.19	67.54	67,513	+0.90(+1.35%)
Jun 24, 2014	66.73	68.02	66.24	66.64	65,234	-0.52(-0.78%)
Jun 23, 2014	67.43	67.43	66.94	67.16	34,347	-0.32(-0.48%)
Jun 20, 2014	66.40	67.58	66.22	67.48	95,290	+1.09(+1.64%)
Jun 19, 2014	66.28	66.56	65.90	66.39	38,140	+0.41(+0.63%)
Jun 18, 2014	65.35	66.19	65.13	65.98	49,683	+0.08(+0.12%)
Jun 17, 2014	65.61	66.44	65.05	65.90	83,051	+0.41(+0.63%)
Jun 16, 2014	65.56	65.96	64.83	65.48	42,702	-0.32(-0.49%)
Jun 13, 2014	66.34	66.36	65.32	65.81	29,781	-0.34(-0.52%)
Jun 12, 2014	66.46	66.48	65.58	66.15	41,235	-0.54(-0.81%)
Jun 11, 2014	67.10	67.30	66.19	66.69	43,147	-0.76(-1.12%)
Jun 10, 2014	67.17	67.64	66.99	67.45	27,995	-0.27(-0.40%)
Jun 06, 2014	67.18	68.17	66.94	67.72	38,749	+1.00(+1.50%)
Jun 05, 2014	64.70	66.73	64.30	66.72	74,325	+1.95(+3.01%)
Jun 04, 2014	64.57	65.80	64.16	64.77	58,215	+0.11(+0.17%)
Jun 03, 2014	66.92	66.92	64.27	64.66	98,737	-1.01(-1.54%)

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.