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, 2016	90.49	90.49	89.16	89.32	79,557	-1.05(-1.16%)
Jul 28, 2016	90.30	91.24	89.95	90.37	40,082	-0.85(-0.93%)
Jul 27, 2016	91.40	91.43	89.43	91.22	49,920	+0.72(+0.79%)
Jul 26, 2016	90.18	90.96	89.84	90.50	37,202	+0.29(+0.32%)
Jul 25, 2016	91.19	91.19	89.71	90.21	65,154	-1.05(-1.15%)
Jul 22, 2016	89.81	91.64	89.12	91.25	41,824	+1.62(+1.81%)
Jul 21, 2016	89.47	90.28	89.11	89.63	40,608	-0.33(-0.36%)
Jul 20, 2016	89.64	90.90	88.88	89.95	28,422	+0.53(+0.60%)
Jul 19, 2016	89.64	89.92	89.00	89.42	40,321	-0.11(-0.13%)
Jul 18, 2016	89.98	90.11	88.96	89.53	58,227	-0.28(-0.31%)
Jul 15, 2016	88.72	90.35	88.72	89.81	32,862	+0.92(+1.04%)
Jul 14, 2016	89.54	89.94	88.24	88.89	55,307	-0.12(-0.14%)
Jul 13, 2016	87.39	89.64	87.11	89.01	86,722	+1.85(+2.13%)
Jul 12, 2016	84.02	89.41	84.02	87.16	112,310	+2.20(+2.58%)
Jul 11, 2016	83.88	85.30	83.73	84.96	34,949	+1.27(+1.52%)
Jul 08, 2016	81.68	83.96	80.79	83.69	81,427	+2.90(+3.59%)
Jul 07, 2016	81.12	81.63	80.52	80.79	27,827	+0.15(+0.18%)
Jul 06, 2016	80.59	81.51	79.94	80.64	52,981	-0.83(-1.02%)
Jul 05, 2016	81.54	81.99	81.02	81.46	34,297	-0.76(-0.93%)

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.