Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 181.25 181.99 177.13 179.91 104,359 -1.48(-0.82%)
Jul 30, 2019 176.62 182.47 176.00 181.39 85,023 +2.91(+1.63%)
Jul 29, 2019 181.16 181.16 178.00 178.48 75,753 -3.27(-1.80%)
Jul 26, 2019 181.07 182.87 179.85 181.76 44,266 +1.15(+0.64%)
Jul 25, 2019 186.90 187.24 179.57 180.60 70,985 -6.57(-3.51%)
Jul 24, 2019 183.67 187.26 179.57 187.17 132,475 +5.66(+3.12%)
Jul 23, 2019 179.51 181.56 178.58 181.52 85,345 +3.26(+1.83%)
Jul 22, 2019 176.37 178.68 175.31 178.25 85,497 +1.86(+1.06%)
Jul 19, 2019 178.47 180.34 176.18 176.39 91,969 -2.19(-1.23%)
Jul 18, 2019 178.66 178.97 177.00 178.58 71,052 -0.64(-0.36%)
Jul 17, 2019 177.99 181.02 176.18 179.22 85,956 +1.25(+0.70%)
Jul 16, 2019 176.97 181.01 176.97 177.97 67,710 +0.71(+0.40%)
Jul 15, 2019 179.11 179.11 175.23 177.27 83,780 -1.63(-0.91%)
Jul 12, 2019 176.10 179.72 175.41 178.90 79,740 +3.55(+2.03%)
Jul 11, 2019 178.14 178.14 174.94 175.34 73,654 -2.59(-1.45%)
Jul 10, 2019 180.62 181.77 177.34 177.93 58,569 -1.88(-1.04%)
Jul 09, 2019 184.36 185.70 177.94 179.81 95,747 -5.39(-2.91%)
Jul 08, 2019 190.70 190.70 184.82 185.20 58,090 -5.21(-2.74%)
Jul 05, 2019 187.77 190.48 186.82 190.41 62,936 +0.98(+0.52%)
Jul 03, 2019 195.35 195.35 188.33 189.44 40,914 -5.82(-2.98%)
Jul 02, 2019 195.49 197.36 194.13 195.25 86,020 -0.24(-0.12%)
Jul 01, 2019 197.22 199.04 194.46 195.49 101,126 +1.11(+0.57%)
Jun 28, 2019 189.02 194.55 189.02 194.38 192,568 +6.22(+3.30%)
Jun 27, 2019 184.99 188.16 183.86 188.16 111,297 +4.39(+2.39%)
Jun 26, 2019 188.75 190.21 183.49 183.77 113,534 -3.70(-1.97%)
Jun 25, 2019 191.06 191.24 186.83 187.47 110,427 -3.67(-1.92%)
Jun 24, 2019 193.92 194.50 190.94 191.14 90,935 -2.40(-1.24%)
Jun 21, 2019 197.86 199.66 193.22 193.54 129,004 -5.57(-2.80%)
Jun 20, 2019 196.41 200.29 194.65 199.10 144,092 +5.53(+2.86%)
Jun 19, 2019 194.53 195.11 190.33 193.57 114,069 -0.96(-0.49%)
Jun 18, 2019 191.51 194.61 191.05 194.53 116,751 +5.22(+2.76%)
Jun 17, 2019 190.26 191.86 189.12 189.31 128,004 -0.50(-0.26%)
Jun 14, 2019 194.65 194.65 189.46 189.81 105,834 -4.69(-2.41%)
Jun 13, 2019 191.62 194.57 190.85 194.50 129,867 +3.71(+1.94%)
Jun 12, 2019 188.74 191.41 187.98 190.80 86,959 +2.19(+1.16%)
Jun 11, 2019 189.26 190.38 187.13 188.61 88,408 +1.28(+0.69%)
Jun 10, 2019 183.72 190.12 183.72 187.33 86,092 +4.88(+2.67%)
Jun 07, 2019 185.93 186.72 180.02 182.45 129,839 +1.46(+0.80%)
Jun 06, 2019 179.64 181.08 178.31 181.00 74,979 +1.13(+0.63%)
Jun 05, 2019 181.76 182.25 177.13 179.87 108,891 -0.78(-0.43%)
Jun 04, 2019 176.03 180.65 174.90 180.65 110,930 +7.09(+4.09%)
Jun 03, 2019 173.69 176.88 172.65 173.56 148,549 +0.28(+0.16%)
May 31, 2019 174.62 177.74 171.50 173.28 141,842 -4.35(-2.45%)
May 30, 2019 179.43 181.96 176.28 177.63 89,601 -1.95(-1.09%)
May 29, 2019 182.04 182.04 178.21 179.59 48,173 -3.12(-1.71%)
May 28, 2019 182.16 184.47 182.00 182.71 118,274 +1.49(+0.82%)
May 24, 2019 181.00 182.50 179.69 181.22 133,075 +1.54(+0.86%)
May 23, 2019 186.81 186.81 178.20 179.68 93,933 -9.03(-4.79%)
May 22, 2019 189.44 191.53 187.90 188.72 72,713 -1.55(-0.82%)
May 21, 2019 188.26 192.41 188.26 190.27 69,971 +3.31(+1.77%)
May 20, 2019 187.28 189.64 184.82 186.96 74,168 -2.21(-1.17%)
May 17, 2019 191.27 194.02 188.21 189.18 71,077 -3.71(-1.92%)
May 16, 2019 192.09 194.76 190.72 192.88 57,835 +1.65(+0.86%)
May 15, 2019 190.50 191.75 189.06 191.24 44,455 -0.52(-0.27%)
May 14, 2019 188.14 192.46 187.91 191.75 53,211 +3.67(+1.95%)
May 13, 2019 195.35 195.35 187.37 188.09 80,913 -10.36(-5.22%)
May 10, 2019 195.62 198.70 191.99 198.44 48,533 +2.05(+1.04%)
May 09, 2019 197.24 198.03 194.56 196.39 67,908 -3.19(-1.60%)
May 08, 2019 199.69 200.77 196.92 199.58 89,758 +0.79(+0.40%)
May 07, 2019 204.93 205.86 197.02 198.79 75,800 -8.12(-3.93%)
May 06, 2019 202.04 207.87 199.84 206.91 110,294 +0.98(+0.47%)
May 03, 2019 209.38 213.63 204.08 205.94 203,631 -7.77(-3.64%)
May 02, 2019 212.49 214.59 210.84 213.71 97,397 +0.78(+0.36%)
May 01, 2019 214.90 214.90 210.55 212.93 210,592 -1.51(-0.71%)
Apr 30, 2019 214.62 214.68 209.81 214.44 152,498 +0.91(+0.43%)
Apr 29, 2019 212.87 214.90 211.77 213.53 104,695 -0.18(-0.09%)
Apr 26, 2019 210.53 214.08 206.47 213.71 63,250 +5.07(+2.43%)
Apr 25, 2019 209.43 210.29 206.79 208.65 86,169 -2.12(-1.00%)
Apr 24, 2019 209.57 211.98 209.30 210.76 70,636 +1.35(+0.64%)
Apr 23, 2019 207.44 210.51 205.71 209.41 112,349 +4.03(+1.96%)
Apr 22, 2019 208.61 209.12 203.65 205.38 101,378 -3.24(-1.55%)
Apr 18, 2019 205.85 209.55 205.85 208.62 61,475 +2.84(+1.38%)
Apr 17, 2019 207.23 207.92 203.34 205.78 76,837 -1.10(-0.53%)
Apr 16, 2019 204.65 207.40 203.70 206.88 51,214 +3.09(+1.52%)
Apr 15, 2019 202.47 204.91 202.47 203.79 56,991 +1.44(+0.71%)
Apr 12, 2019 200.97 202.90 200.97 202.35 28,439 +2.68(+1.34%)
Apr 11, 2019 201.06 202.83 199.35 199.67 30,203 -0.81(-0.41%)
Apr 10, 2019 197.60 201.41 196.76 200.49 72,317 +3.62(+1.84%)
Apr 09, 2019 199.78 200.77 196.39 196.86 54,637 -3.53(-1.76%)
Apr 08, 2019 196.81 200.47 195.33 200.39 63,570 +3.46(+1.76%)
Apr 05, 2019 198.31 199.09 194.95 196.93 95,773 -0.64(-0.32%)
Apr 04, 2019 196.55 197.79 195.12 197.57 43,909 +1.04(+0.53%)
Apr 03, 2019 193.85 196.95 193.06 196.53 62,036 +4.33(+2.25%)
Apr 02, 2019 194.89 194.89 187.95 192.19 112,371 -3.06(-1.57%)
Apr 01, 2019 194.06 195.94 191.21 195.25 90,085 +3.65(+1.91%)
Mar 29, 2019 194.93 195.76 191.24 191.60 78,730 -1.89(-0.98%)
Mar 28, 2019 193.18 194.44 190.92 193.50 36,391 +1.00(+0.52%)
Mar 27, 2019 192.94 194.16 189.56 192.50 45,983 -0.78(-0.41%)
Mar 26, 2019 191.46 194.33 189.94 193.28 76,651 +3.26(+1.72%)
Mar 25, 2019 188.16 190.60 185.71 190.02 61,077 +2.01(+1.07%)
Mar 22, 2019 195.52 195.52 187.44 188.01 105,601 -8.65(-4.40%)
Mar 21, 2019 192.15 197.66 192.15 196.66 78,239 +4.14(+2.15%)
Mar 20, 2019 191.92 194.83 189.33 192.52 106,718 +0.31(+0.16%)
Mar 19, 2019 194.70 196.33 191.33 192.20 77,221 -1.75(-0.90%)
Mar 18, 2019 190.49 194.20 190.04 193.95 86,624 +3.90(+2.05%)
Mar 15, 2019 187.90 192.24 187.90 190.05 126,512 +2.63(+1.40%)
Mar 14, 2019 190.24 190.24 186.91 187.42 57,264 -2.72(-1.43%)
Mar 13, 2019 189.75 192.32 188.89 190.14 88,509 +0.56(+0.29%)
Mar 12, 2019 190.30 192.35 188.76 189.58 61,785 -1.10(-0.58%)
Mar 11, 2019 187.93 192.82 185.65 190.68 81,284 +3.96(+2.12%)
Mar 08, 2019 184.67 187.08 182.69 186.72 93,682 -0.15(-0.08%)
Mar 07, 2019 188.55 190.76 186.88 186.88 81,622 -2.23(-1.18%)
Mar 06, 2019 192.77 193.65 186.93 189.10 120,545 -4.56(-2.36%)
Mar 05, 2019 194.49 195.16 192.87 193.67 79,769 -0.97(-0.50%)
Mar 04, 2019 199.80 199.80 193.00 194.64 116,116 -5.19(-2.60%)
Mar 01, 2019 200.26 203.44 193.73 199.84 153,697 -0.05(-0.02%)
Feb 28, 2019 200.51 202.46 199.03 199.88 96,486 -0.86(-0.43%)
Feb 27, 2019 200.29 201.73 197.60 200.74 72,564 +0.16(+0.08%)
Feb 26, 2019 205.01 205.32 200.58 200.58 58,323 -4.27(-2.08%)
Feb 25, 2019 204.14 205.82 202.85 204.85 61,831 +2.04(+1.00%)
Feb 22, 2019 202.82 204.20 200.63 202.81 55,832 +0.85(+0.42%)
Feb 21, 2019 202.62 203.00 199.95 201.96 46,846 -1.49(-0.73%)
Feb 20, 2019 198.90 204.35 198.90 203.45 63,047 +4.03(+2.02%)
Feb 19, 2019 196.82 200.55 195.65 199.43 108,119 +2.31(+1.17%)
Feb 15, 2019 198.02 201.32 196.23 197.12 62,733 +0.93(+0.47%)
Feb 14, 2019 195.90 197.24 194.17 196.19 92,979 -0.28(-0.14%)
Feb 13, 2019 195.65 198.27 194.10 196.47 94,765 +1.28(+0.66%)
Feb 12, 2019 195.60 195.98 192.48 195.19 95,735 +1.20(+0.62%)
Feb 11, 2019 194.24 195.37 193.38 193.99 50,379 -0.12(-0.06%)
Feb 08, 2019 191.50 195.12 190.40 194.12 34,398 +1.46(+0.76%)
Feb 07, 2019 192.92 195.28 189.17 192.65 46,627 -1.80(-0.92%)
Feb 06, 2019 194.07 196.86 192.24 194.45 40,911 -1.05(-0.54%)
Feb 05, 2019 194.73 196.48 193.01 195.50 62,379 +0.58(+0.30%)
Feb 04, 2019 193.31 195.55 193.03 194.92 43,893 +1.06(+0.55%)
Feb 01, 2019 195.63 199.29 192.92 193.86 76,534 -1.69(-0.87%)
Jan 31, 2019 191.98 195.71 191.25 195.55 68,882 +4.75(+2.49%)
Jan 30, 2019 189.22 191.36 186.92 190.80 47,150 +3.17(+1.69%)
Jan 29, 2019 187.75 189.37 185.72 187.63 49,956 +0.14(+0.08%)
Jan 28, 2019 187.23 189.29 185.81 187.49 61,860 -0.44(-0.23%)
Jan 25, 2019 183.44 188.65 183.44 187.93 44,958 +5.41(+2.97%)
Jan 24, 2019 182.12 185.66 178.64 182.51 23,418 +0.51(+0.28%)
Jan 23, 2019 188.19 188.19 180.18 182.01 53,261 -4.87(-2.60%)
Jan 22, 2019 187.70 188.63 184.46 186.88 59,752 -2.24(-1.18%)
Jan 18, 2019 189.75 192.11 188.79 189.11 62,838 +0.69(+0.37%)
Jan 17, 2019 179.43 189.31 179.43 188.43 102,876 +8.44(+4.69%)
Jan 16, 2019 175.97 179.99 175.97 179.99 100,925 +4.21(+2.39%)
Jan 15, 2019 172.03 175.91 171.68 175.78 69,309 +2.97(+1.72%)
Jan 14, 2019 174.65 175.73 172.81 172.81 67,309 -3.38(-1.92%)
Jan 11, 2019 181.34 182.28 175.49 176.19 87,689 -6.12(-3.36%)
Jan 10, 2019 179.45 182.62 178.49 182.31 53,074 +1.95(+1.08%)
Jan 09, 2019 176.28 180.88 175.93 180.36 150,634 +4.38(+2.49%)
Jan 08, 2019 174.19 176.25 170.37 175.98 125,917 +2.74(+1.58%)
Jan 07, 2019 168.50 174.40 167.77 173.24 119,685 +3.80(+2.24%)
Jan 04, 2019 168.61 173.02 166.63 169.44 109,899 +3.89(+2.35%)
Jan 03, 2019 168.97 174.23 164.31 165.55 50,857 -4.63(-2.72%)
Jan 02, 2019 166.65 172.77 160.02 170.18 132,703 +0.55(+0.33%)
Dec 31, 2018 169.87 169.93 164.62 169.62 78,365 -0.10(-0.06%)
Dec 28, 2018 168.01 173.72 163.22 169.73 54,583 +2.13(+1.27%)
Dec 27, 2018 164.18 168.42 158.87 167.60 61,702 +0.67(+0.40%)
Dec 26, 2018 160.96 167.23 157.87 166.93 44,817 +5.75(+3.57%)
Dec 24, 2018 162.51 164.55 159.94 161.18 29,963 -2.25(-1.38%)
Dec 21, 2018 168.77 171.02 162.27 163.43 265,477 -4.87(-2.89%)
Dec 20, 2018 170.73 171.80 164.33 168.30 56,676 -2.46(-1.44%)
Dec 19, 2018 170.95 178.25 169.23 170.76 50,772 +0.05(+0.03%)
Dec 18, 2018 173.00 173.47 169.47 170.71 70,313 -0.57(-0.33%)
Dec 17, 2018 181.68 181.68 169.30 171.29 91,855 -9.91(-5.47%)
Dec 14, 2018 185.19 188.09 180.53 181.19 62,021 -5.85(-3.13%)
Dec 13, 2018 186.96 189.00 185.35 187.04 82,167 +0.04(+0.02%)
Dec 12, 2018 187.41 190.69 184.22 187.01 70,930 +1.60(+0.87%)
Dec 11, 2018 186.73 191.07 184.39 185.40 69,033 +2.00(+1.09%)
Dec 10, 2018 180.93 184.31 179.23 183.40 46,541 +3.85(+2.14%)
Dec 07, 2018 187.37 190.66 176.93 179.55 86,536 -7.38(-3.95%)
Dec 06, 2018 185.27 187.72 179.98 186.93 43,446 -1.90(-1.01%)
Dec 04, 2018 196.59 196.59 188.11 188.83 51,440 -8.07(-4.10%)
Dec 03, 2018 201.38 207.27 194.37 196.91 59,882 +0.05(+0.02%)
Nov 30, 2018 194.26 197.10 193.06 196.86 72,603 +2.66(+1.37%)
Nov 29, 2018 195.97 198.43 193.98 194.19 34,463 -2.72(-1.38%)
Nov 28, 2018 191.83 197.86 186.73 196.91 81,735 +5.85(+3.06%)
Nov 27, 2018 193.75 194.80 190.37 191.06 52,828 -2.69(-1.39%)
Nov 26, 2018 194.27 194.27 189.79 193.75 29,803 +0.55(+0.29%)
Nov 23, 2018 189.91 195.42 189.91 193.20 19,381 +2.11(+1.10%)
Nov 21, 2018 191.09 191.09 191.09 0 +1.25(+0.66%)
Nov 20, 2018 193.97 193.97 187.29 189.84 42,418 -1.25(-0.65%)
Nov 19, 2018 194.81 197.76 188.35 191.09 50,098 -4.57(-2.34%)
Nov 16, 2018 193.76 197.40 193.18 195.66 72,288 +0.49(+0.25%)
Nov 15, 2018 192.62 196.71 192.62 195.18 39,506 +1.75(+0.90%)
Nov 14, 2018 192.86 194.93 186.66 193.43 55,745 +3.75(+1.98%)
Nov 13, 2018 190.90 193.18 188.55 189.68 36,168 -1.31(-0.68%)
Nov 12, 2018 195.25 195.25 190.27 190.99 65,420 -4.55(-2.33%)
Nov 09, 2018 194.24 196.05 190.83 195.54 37,820 +0.30(+0.15%)
Nov 08, 2018 199.03 199.64 192.81 195.24 45,897 -4.24(-2.12%)
Nov 07, 2018 196.28 199.74 193.31 199.48 72,973 +4.29(+2.20%)
Nov 06, 2018 194.73 195.80 193.21 195.19 86,555 +0.96(+0.50%)
Nov 05, 2018 194.32 195.48 190.03 194.22 92,104 -0.41(-0.21%)
Nov 02, 2018 176.56 201.53 176.56 194.63 196,227 +20.13(+11.54%)
Nov 01, 2018 172.55 177.60 172.55 174.50 61,960 +2.79(+1.62%)
Oct 31, 2018 173.59 174.97 170.57 171.72 56,866 +0.46(+0.27%)
Oct 30, 2018 167.88 171.39 166.60 171.26 64,683 +3.24(+1.93%)
Oct 29, 2018 171.76 172.16 165.92 168.02 60,647 -1.37(-0.81%)
Oct 26, 2018 169.00 172.73 164.89 169.39 78,469 -2.42(-1.41%)
Oct 25, 2018 168.18 173.52 168.18 171.81 55,686 +5.03(+3.02%)
Oct 24, 2018 172.71 175.15 165.07 166.78 110,047 -6.42(-3.71%)
Oct 23, 2018 175.82 176.77 171.74 173.21 74,783 -5.25(-2.94%)
Oct 22, 2018 179.76 179.76 176.58 178.45 117,889 -1.48(-0.82%)
Oct 19, 2018 184.26 185.74 178.95 179.93 89,994 -4.45(-2.41%)
Oct 18, 2018 187.89 189.73 183.32 184.38 46,397 -4.16(-2.21%)
Oct 17, 2018 186.64 189.56 185.80 188.54 89,919 +1.21(+0.65%)
Oct 16, 2018 182.57 187.34 180.69 187.33 54,520 +5.81(+3.20%)
Oct 15, 2018 180.50 185.18 179.43 181.52 104,255 +0.61(+0.34%)
Oct 12, 2018 180.70 183.87 177.59 180.91 121,765 +2.14(+1.20%)
Oct 11, 2018 182.62 185.18 178.51 178.76 84,325 -5.10(-2.77%)
Oct 10, 2018 188.61 188.61 181.54 183.86 210,329 -5.49(-2.90%)
Oct 09, 2018 191.14 191.14 187.83 189.35 96,163 -2.19(-1.14%)
Oct 08, 2018 189.05 191.86 188.99 191.54 43,581 +1.78(+0.94%)
Oct 05, 2018 191.67 191.67 186.98 189.76 45,452 -1.38(-0.72%)
Oct 04, 2018 193.62 193.64 189.61 191.14 87,534 -3.15(-1.62%)
Oct 03, 2018 184.14 194.81 184.14 194.29 45,244 +2.27(+1.18%)
Oct 02, 2018 193.76 194.29 190.91 192.03 59,862 -1.17(-0.61%)
Oct 01, 2018 193.63 194.63 190.85 193.20 61,740 +0.56(+0.29%)
Sep 28, 2018 189.87 194.13 189.61 192.64 64,661 +2.26(+1.19%)
Sep 27, 2018 189.56 191.14 188.29 190.38 65,124 +1.08(+0.57%)
Sep 26, 2018 191.38 192.94 188.69 189.30 56,886 -1.33(-0.70%)
Sep 25, 2018 189.86 191.74 188.77 190.63 39,064 +1.50(+0.80%)
Sep 24, 2018 189.35 190.29 187.86 189.13 82,020 -0.20(-0.11%)
Sep 21, 2018 189.58 190.24 187.91 189.33 133,417 +0.76(+0.40%)
Sep 20, 2018 187.40 190.53 185.94 188.57 77,877 +2.30(+1.23%)
Sep 19, 2018 186.24 188.53 183.56 186.27 118,092 +0.22(+0.12%)
Sep 18, 2018 180.40 187.31 179.72 186.05 53,605 +6.04(+3.36%)
Sep 17, 2018 181.19 181.59 176.40 180.01 42,116 -0.87(-0.48%)
Sep 14, 2018 178.75 181.87 178.13 180.88 39,153 +1.61(+0.90%)
Sep 13, 2018 180.68 183.53 178.75 179.27 42,898 -1.02(-0.57%)
Sep 12, 2018 179.49 182.24 175.57 180.29 64,938 +0.56(+0.31%)
Sep 11, 2018 179.56 182.43 177.97 179.73 33,524 -0.46(-0.25%)
Sep 10, 2018 180.64 180.95 177.06 180.19 24,600 +0.43(+0.24%)
Sep 07, 2018 173.32 179.91 172.43 179.76 49,650 +4.74(+2.71%)
Sep 06, 2018 173.72 175.06 171.99 175.01 17,959 +1.26(+0.72%)
Sep 05, 2018 170.85 175.66 170.67 173.75 39,335 +2.37(+1.38%)
Sep 04, 2018 171.16 171.44 168.57 171.38 29,133 -0.23(-0.13%)
Aug 31, 2018 171.61 171.61 171.61 0 +1.44(+0.85%)
Aug 30, 2018 169.02 171.43 168.72 170.17 33,863 +1.04(+0.61%)
Aug 29, 2018 168.89 170.53 168.26 169.13 36,498 +0.72(+0.43%)
Aug 28, 2018 171.22 171.22 168.20 168.41 33,776 -1.68(-0.99%)
Aug 27, 2018 168.94 171.96 168.94 170.09 48,412 +1.14(+0.68%)
Aug 24, 2018 169.03 171.48 168.79 168.94 31,176 +0.09(+0.05%)
Aug 23, 2018 168.94 169.91 167.39 168.86 23,064 -0.55(-0.33%)
Aug 22, 2018 168.72 169.73 166.75 169.41 28,830 +0.70(+0.42%)
Aug 21, 2018 166.71 169.52 166.69 168.71 53,332 +2.28(+1.37%)
Aug 20, 2018 165.53 166.94 165.01 166.43 42,009 +1.78(+1.08%)
Aug 17, 2018 163.08 165.19 162.44 164.65 121,765 +1.25(+0.76%)
Aug 16, 2018 161.88 164.49 159.39 163.40 37,214 +2.38(+1.48%)
Aug 15, 2018 159.11 162.57 155.76 161.02 56,555 +0.98(+0.61%)
Aug 14, 2018 157.10 162.71 157.10 160.04 57,154 +3.42(+2.18%)
Aug 13, 2018 159.88 161.08 155.44 156.62 41,474 -3.64(-2.27%)
Aug 10, 2018 160.93 162.35 159.33 160.25 24,877 -0.98(-0.61%)
Aug 09, 2018 160.79 162.49 159.89 161.24 18,926 +0.87(+0.54%)
Aug 08, 2018 159.04 161.50 158.88 160.37 21,857 +1.74(+1.10%)
Aug 07, 2018 160.52 161.26 156.84 158.63 37,584 -0.83(-0.52%)
Aug 06, 2018 155.16 160.35 155.16 159.46 39,518 +0.83(+0.52%)
Aug 03, 2018 162.63 162.86 158.03 158.63 26,137 -3.11(-1.92%)
Aug 02, 2018 162.11 164.23 161.44 161.73 30,757 -1.20(-0.74%)
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.