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, 2011	33.55	34.99	33.51	34.68	65,534	+0.47(+1.38%)
Jul 28, 2011	34.50	34.77	34.03	34.21	80,584	+0.04(+0.13%)
Jul 27, 2011	35.39	35.39	34.02	34.16	81,736	-1.59(-4.45%)
Jul 26, 2011	36.38	36.45	35.55	35.76	43,949	-0.66(-1.81%)
Jul 25, 2011	36.29	37.18	36.29	36.41	54,716	-0.62(-1.69%)
Jul 22, 2011	37.14	37.27	36.89	37.04	100,585	-0.46(-1.23%)
Jul 21, 2011	36.93	37.53	36.81	37.50	36,502	+0.74(+2.02%)
Jul 20, 2011	36.95	36.96	36.32	36.76	18,721	-0.19(-0.51%)
Jul 19, 2011	36.14	36.95	35.79	36.94	66,302	+1.31(+3.67%)
Jul 18, 2011	36.91	36.91	35.63	35.64	113,045	-1.40(-3.79%)
Jul 15, 2011	37.07	37.37	36.63	37.04	56,820	+0.09(+0.25%)
Jul 14, 2011	38.04	38.36	36.65	36.94	58,824	-1.00(-2.64%)
Jul 13, 2011	37.75	38.48	37.54	37.95	73,439	+0.27(+0.70%)
Jul 12, 2011	36.66	38.11	36.66	37.68	82,659	+0.74(+2.00%)
Jul 11, 2011	37.04	37.41	36.52	36.94	69,613	-0.82(-2.16%)
Jul 08, 2011	37.21	37.82	36.67	37.76	60,308	+0.11(+0.29%)
Jul 07, 2011	37.32	37.86	36.80	37.65	67,829	+0.66(+1.79%)
Jul 06, 2011	36.81	37.18	36.54	36.98	88,274	+0.01(+0.02%)
Jul 05, 2011	37.03	37.20	36.65	36.97	72,253	-0.02(-0.05%)

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.