Indicators

Quaker Chemical Corp (NY: KWR )

174.19 -0.07 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	15.20	15.39	14.92	15.39	6,749	+0.22(+1.48%)
Sep 27, 2002	15.40	15.60	15.17	15.17	6,374	-0.35(-2.27%)
Sep 26, 2002	15.38	15.54	15.25	15.52	10,248	+0.14(+0.94%)
Sep 25, 2002	15.00	15.38	15.00	15.38	10,498	+0.45(+3.00%)
Sep 24, 2002	14.91	14.96	14.66	14.93	11,623	+0.02(+0.11%)
Sep 23, 2002	15.88	15.88	14.72	14.91	387,447	-1.01(-6.33%)
Sep 20, 2002	15.96	16.15	15.68	15.92	34,995	+0.08(+0.50%)
Sep 19, 2002	16.68	16.72	15.84	15.84	12,873	-0.88(-5.26%)
Sep 18, 2002	16.80	16.80	16.68	16.72	2,124	-0.08(-0.48%)
Sep 17, 2002	16.92	16.92	16.78	16.80	1,624	-0.07(-0.43%)
Sep 16, 2002	16.96	16.96	16.72	16.87	8,373	-0.02(-0.09%)
Sep 13, 2002	16.88	16.92	16.67	16.89	29,121	+0.09(+0.52%)
Sep 12, 2002	16.72	16.80	16.69	16.80	4,374	+0.03(+0.19%)
Sep 11, 2002	16.99	17.04	16.77	16.77	10,498	-0.02(-0.14%)
Sep 10, 2002	17.00	17.00	16.79	16.79	6,874	-0.21(-1.22%)
Sep 09, 2002	17.04	17.04	16.96	17.00	37,744	+0.04(+0.24%)
Sep 06, 2002	16.79	17.00	16.79	16.96	12,623	+0.24(+1.44%)
Sep 05, 2002	16.75	16.80	16.72	16.72	24,246	+0.00(+0.00%)
Sep 04, 2002	16.52	16.72	16.52	16.72	12,748	+0.16(+0.97%)

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.