Indicators

Quaker Chemical Corp (NY: KWR )

174.18 -0.08 (-0.05%)

Streaming Delayed Price Updated: 2:21 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	140.49	141.15	139.24	139.65	121,399	-0.94(-0.67%)
Sep 28, 2017	142.62	143.47	140.28	140.59	78,193	-1.28(-0.90%)
Sep 27, 2017	138.60	142.62	137.19	141.87	62,896	+4.03(+2.92%)
Sep 26, 2017	138.82	139.94	136.87	137.84	58,664	-0.72(-0.52%)
Sep 25, 2017	139.22	139.94	137.55	138.56	60,278	-0.61(-0.44%)
Sep 22, 2017	139.53	141.46	139.07	139.17	55,589	-0.59(-0.42%)
Sep 21, 2017	137.92	140.23	137.63	139.76	117,728	+2.11(+1.54%)
Sep 20, 2017	136.56	138.36	135.74	137.64	52,917	+1.50(+1.10%)
Sep 19, 2017	135.07	136.42	135.07	136.14	51,283	+1.09(+0.81%)
Sep 18, 2017	134.14	135.11	131.63	135.05	46,242	+1.42(+1.06%)
Sep 15, 2017	133.73	134.82	131.93	133.63	128,444	+0.29(+0.22%)
Sep 14, 2017	133.80	134.21	132.52	133.34	42,764	-0.39(-0.29%)
Sep 13, 2017	133.09	133.99	131.43	133.73	39,530	+0.43(+0.32%)
Sep 12, 2017	132.34	133.83	131.37	133.30	43,986	+1.18(+0.89%)
Sep 11, 2017	131.41	132.25	130.66	132.12	35,586	+1.30(+1.00%)
Sep 08, 2017	130.18	131.44	128.91	130.82	59,562	+0.57(+0.44%)
Sep 07, 2017	132.14	132.14	128.01	130.25	85,321	-2.00(-1.51%)
Sep 06, 2017	131.91	132.45	130.20	132.25	54,455	+1.06(+0.81%)
Sep 05, 2017	132.67	133.96	129.61	131.20	45,645	-1.35(-1.02%)

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.