Indicators

Quaker Chemical Corp (NY: KWR )

178.38 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.