Indicators

Quaker Chemical Corp (NY: KWR )

174.19 UNCHANGED

Streaming Delayed 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 29, 2006	15.76	15.76	15.53	15.56	14,123	-0.11(-0.71%)
Sep 28, 2006	15.68	15.69	15.55	15.67	6,999	-0.02(-0.15%)
Sep 27, 2006	15.48	15.80	15.36	15.70	90,862	+0.26(+1.66%)
Sep 26, 2006	15.68	15.68	15.35	15.44	8,748	-0.24(-1.53%)
Sep 25, 2006	15.76	15.77	15.52	15.68	26,371	-0.10(-0.61%)
Sep 22, 2006	15.32	15.78	15.17	15.78	24,371	+0.43(+2.82%)
Sep 21, 2006	15.29	15.43	15.20	15.35	6,124	+0.09(+0.58%)
Sep 20, 2006	15.20	15.32	15.20	15.26	12,998	+0.04(+0.26%)
Sep 19, 2006	15.44	15.48	15.12	15.22	32,995	-0.17(-1.09%)
Sep 18, 2006	15.39	15.61	15.29	15.39	6,624	-0.22(-1.43%)
Sep 15, 2006	15.32	15.96	15.21	15.61	13,748	+0.30(+1.93%)
Sep 14, 2006	14.95	15.40	14.95	15.31	21,372	+0.45(+3.01%)
Sep 13, 2006	15.28	15.31	14.49	14.87	17,747	-0.46(-3.03%)
Sep 12, 2006	15.43	15.50	15.30	15.33	5,499	-0.10(-0.62%)
Sep 11, 2006	15.47	15.77	15.39	15.43	25,496	-0.05(-0.31%)
Sep 08, 2006	15.36	15.49	15.10	15.47	17,372	+0.09(+0.57%)
Sep 07, 2006	15.51	15.51	15.36	15.39	9,748	-0.16(-1.03%)
Sep 06, 2006	15.52	15.60	15.49	15.55	14,748	-0.06(-0.36%)
Sep 05, 2006	15.03	15.94	15.03	15.60	32,620	+0.62(+4.17%)

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.