Date	Open	High	Low	Close	Volume	Change (%)
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.

Quaker Chemical Corp (NY: KWR )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Quaker Chemical Corp (NY: KWR )

Historical Prices

Sections

Services

Contact Information