Indicators

Quaker Chemical Corp (NY: KWR )

196.14 +1.43 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	138.21	138.55	135.84	136.16	27,932	-1.94(-1.40%)
Apr 27, 2017	138.51	139.35	137.27	138.10	32,375	-0.53(-0.38%)
Apr 26, 2017	137.26	138.75	135.08	138.62	57,713	+0.70(+0.50%)
Apr 25, 2017	137.18	138.92	137.15	137.93	45,500	+2.34(+1.73%)
Apr 24, 2017	136.49	136.49	134.89	135.58	65,679	+0.94(+0.70%)
Apr 21, 2017	133.62	135.39	132.41	134.64	53,507	+0.74(+0.55%)
Apr 20, 2017	131.27	134.28	131.12	133.90	77,217	+3.33(+2.55%)
Apr 19, 2017	129.67	131.17	129.67	130.56	65,025	+1.16(+0.89%)
Apr 18, 2017	126.73	129.81	126.37	129.41	48,413	+2.04(+1.60%)
Apr 17, 2017	127.06	127.72	125.74	127.36	48,306	+0.60(+0.48%)
Apr 13, 2017	128.86	129.42	126.53	126.76	26,547	-2.58(-1.99%)
Apr 12, 2017	130.03	130.34	128.40	129.34	43,909	-1.41(-1.08%)
Apr 11, 2017	129.47	130.88	129.24	130.75	57,819	+1.00(+0.77%)
Apr 10, 2017	131.40	132.30	129.30	129.75	38,083	-2.11(-1.60%)
Apr 07, 2017	129.70	132.47	129.70	131.86	60,199	+1.58(+1.21%)
Apr 06, 2017	131.46	132.87	129.39	130.29	121,991	+0.30(+0.23%)
Apr 05, 2017	128.76	144.55	127.78	129.99	304,364	+9.22(+7.64%)
Apr 04, 2017	122.07	122.07	119.94	120.76	44,660	+0.00(+0.00%)

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.