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 (%)
Jul 29, 2005	14.75	15.15	14.75	14.80	31,995	+0.04(+0.27%)
Jul 28, 2005	14.80	15.00	14.76	14.76	40,994	-0.03(-0.22%)
Jul 27, 2005	14.87	15.12	14.67	14.79	36,245	-0.05(-0.32%)
Jul 26, 2005	15.08	15.14	14.80	14.84	30,370	-0.16(-1.07%)
Jul 25, 2005	14.89	15.27	14.89	15.00	40,744	+0.13(+0.86%)
Jul 22, 2005	14.60	15.08	14.60	14.87	41,869	+0.24(+1.64%)
Jul 21, 2005	14.92	15.03	14.63	14.63	46,243	-0.35(-2.35%)
Jul 20, 2005	14.80	14.99	14.65	14.99	46,743	+0.20(+1.35%)
Jul 19, 2005	15.00	15.00	14.61	14.79	45,743	-0.15(-1.02%)
Jul 18, 2005	14.77	15.20	14.75	14.94	39,744	+0.18(+1.19%)
Jul 15, 2005	15.02	15.20	14.76	14.76	63,741	-0.24(-1.60%)
Jul 14, 2005	14.80	15.29	14.80	15.00	59,242	+0.25(+1.68%)
Jul 13, 2005	14.43	14.95	14.43	14.75	52,492	+0.19(+1.32%)
Jul 12, 2005	14.52	14.77	14.52	14.56	53,617	+0.07(+0.50%)
Jul 11, 2005	14.80	14.87	14.40	14.49	76,989	-0.07(-0.49%)
Jul 08, 2005	14.19	14.56	14.16	14.56	93,362	+0.39(+2.77%)
Jul 07, 2005	14.00	14.19	13.96	14.17	42,369	+0.18(+1.26%)
Jul 06, 2005	14.04	14.18	13.91	13.99	67,115	-0.00(-0.00%)
Jul 05, 2005	13.91	14.08	13.91	13.99	59,991	+0.00(+0.00%)

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.