Indicators

Quaker Chemical Corp (NY: KWR )

170.01 -4.99 (-2.85%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.32	15.71	15.32	15.45	16,122	+0.09(+0.57%)
Jul 28, 2006	15.12	15.70	15.04	15.36	22,621	+0.20(+1.32%)
Jul 27, 2006	15.55	15.59	15.16	15.16	5,624	-0.33(-2.12%)
Jul 26, 2006	15.76	15.76	15.49	15.49	12,623	-0.18(-1.12%)
Jul 25, 2006	15.84	15.84	15.57	15.67	16,997	-0.22(-1.36%)
Jul 24, 2006	15.24	15.88	14.60	15.88	38,744	+0.72(+4.75%)
Jul 21, 2006	15.09	15.91	15.03	15.16	20,622	+0.08(+0.53%)
Jul 20, 2006	15.84	15.88	15.07	15.08	20,497	-0.68(-4.31%)
Jul 19, 2006	14.76	15.76	14.65	15.76	52,117	+0.84(+5.63%)
Jul 18, 2006	14.88	14.96	14.84	14.92	17,497	+0.08(+0.54%)
Jul 17, 2006	14.83	15.13	14.60	14.84	16,747	+0.06(+0.43%)
Jul 14, 2006	14.88	14.97	14.63	14.78	13,123	-0.10(-0.70%)
Jul 13, 2006	15.16	15.23	14.85	14.88	15,247	-0.38(-2.46%)
Jul 12, 2006	15.01	15.31	15.01	15.26	12,623	+0.09(+0.58%)
Jul 11, 2006	14.68	15.39	14.68	15.17	38,744	+0.44(+2.99%)
Jul 10, 2006	14.84	15.10	14.71	14.73	13,248	-0.11(-0.75%)
Jul 07, 2006	15.29	15.29	14.81	14.84	11,248	-0.45(-2.93%)
Jul 06, 2006	15.60	15.68	15.21	15.29	29,621	-0.23(-1.49%)
Jul 05, 2006	14.52	15.57	14.52	15.52	34,120	+0.83(+5.66%)

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.