Indicators

Quaker Chemical Corp (NY: KWR )

175.23 -3.15 (-1.77%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.20	19.33	18.76	18.82	29,995	-0.31(-1.63%)
Sep 27, 2007	19.12	19.19	18.87	19.13	24,121	-0.06(-0.33%)
Sep 26, 2007	18.79	19.48	18.78	19.19	78,614	+0.59(+3.18%)
Sep 25, 2007	18.68	19.38	18.53	18.60	29,496	-0.14(-0.73%)
Sep 24, 2007	18.61	19.24	18.53	18.74	28,496	-0.19(-1.01%)
Sep 21, 2007	19.43	19.79	18.93	18.93	64,366	-0.62(-3.15%)
Sep 20, 2007	18.95	19.64	18.83	19.55	69,740	+0.62(+3.30%)
Sep 19, 2007	18.84	19.13	18.82	18.92	50,743	-0.05(-0.25%)
Sep 18, 2007	18.00	19.05	18.00	18.97	44,244	+0.90(+4.96%)
Sep 17, 2007	18.56	18.98	17.95	18.07	42,119	-0.27(-1.48%)
Sep 14, 2007	17.67	18.35	17.53	18.35	52,117	+0.58(+3.29%)
Sep 13, 2007	18.40	18.40	17.43	17.76	41,744	-0.42(-2.29%)
Sep 12, 2007	17.45	18.39	17.45	18.18	42,994	+0.66(+3.79%)
Sep 11, 2007	17.24	17.98	17.15	17.51	26,246	+0.07(+0.41%)
Sep 10, 2007	17.59	17.70	17.13	17.44	49,118	-0.14(-0.82%)
Sep 07, 2007	18.35	18.35	17.44	17.59	39,244	-0.90(-4.89%)
Sep 06, 2007	17.43	18.49	17.20	18.49	61,616	+1.13(+6.50%)
Sep 05, 2007	17.13	17.71	16.99	17.36	104,985	+0.23(+1.35%)

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.