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, 2010	27.21	27.95	26.74	27.21	109,264	-0.42(-1.53%)
Sep 29, 2010	28.06	28.20	27.26	27.64	107,757	-0.50(-1.78%)
Sep 28, 2010	27.42	28.28	26.27	28.14	124	+0.74(+2.68%)
Sep 27, 2010	27.64	27.77	26.83	27.40	79,513	-0.14(-0.52%)
Sep 24, 2010	26.59	27.83	26.47	27.54	87,406	+1.57(+6.05%)
Sep 23, 2010	26.53	27.08	25.91	25.97	514	-1.01(-3.74%)
Sep 22, 2010	27.21	27.34	26.53	26.98	105,370	-0.32(-1.17%)
Sep 21, 2010	28.23	28.30	27.26	27.30	119,045	-0.88(-3.11%)
Sep 20, 2010	26.98	28.20	26.68	28.18	143,713	+1.23(+4.56%)
Sep 17, 2010	26.95	27.59	26.72	26.95	107,944	-0.74(-2.66%)
Sep 15, 2010	27.26	27.95	26.76	27.69	93,965	+0.32(+1.16%)
Sep 14, 2010	26.78	27.79	26.68	27.37	167,938	+0.60(+2.25%)
Sep 13, 2010	26.73	27.49	26.59	26.77	322,529	+0.55(+2.10%)
Sep 10, 2010	25.89	26.52	25.74	26.22	118,362	+0.68(+2.65%)
Sep 09, 2010	26.52	26.52	25.01	25.54	87,416	-0.46(-1.77%)
Sep 08, 2010	26.05	26.65	25.76	26.00	74,764	+0.12(+0.45%)
Sep 07, 2010	26.27	26.60	25.65	25.88	420	-0.75(-2.82%)
Sep 03, 2010	26.55	27.15	26.01	26.63	126,794	+0.48(+1.85%)
Sep 02, 2010	26.55	26.55	25.70	26.15	209	-0.44(-1.67%)

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.