Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quaker Chemical Corp (NY: KWR )

193.38 +2.91 (+1.53%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 150.88 153.89 145.47 147.13 213,193 -6.70(-4.36%)
Apr 29, 2020 143.56 155.22 143.50 153.83 187,751 +14.56(+10.45%)
Apr 28, 2020 135.41 142.09 134.83 139.27 164,956 +7.28(+5.52%)
Apr 27, 2020 130.75 134.12 130.63 131.99 124,745 +3.08(+2.39%)
Apr 24, 2020 127.12 130.14 123.73 128.91 140,304 +3.45(+2.75%)
Apr 23, 2020 121.55 130.76 121.46 125.46 164,330 +4.46(+3.68%)
Apr 22, 2020 122.11 122.33 117.29 121.00 93,134 +1.46(+1.22%)
Apr 21, 2020 117.39 121.89 115.27 119.54 154,978 -1.34(-1.11%)
Apr 20, 2020 126.82 128.39 118.73 120.89 186,425 -10.39(-7.91%)
Apr 17, 2020 130.31 135.72 128.48 131.28 118,282 +4.93(+3.90%)
Apr 16, 2020 128.00 128.99 121.46 126.34 152,893 -1.29(-1.01%)
Apr 15, 2020 133.28 138.11 125.73 127.63 101,419 -12.39(-8.85%)
Apr 14, 2020 139.28 140.79 136.99 140.01 132,821 +4.64(+3.43%)
Apr 13, 2020 137.26 139.23 131.33 135.37 98,485 -4.10(-2.94%)
Apr 09, 2020 133.08 143.88 133.08 139.47 164,625 +9.66(+7.44%)
Apr 08, 2020 124.55 132.49 122.30 129.82 106,298 +6.35(+5.14%)
Apr 07, 2020 123.62 130.97 120.53 123.47 223,969 +4.00(+3.35%)
Apr 06, 2020 115.55 120.34 114.96 119.47 119,105 +9.50(+8.64%)
Apr 03, 2020 109.55 111.60 107.90 109.97 180,175 -1.12(-1.01%)
Apr 02, 2020 106.54 116.92 105.64 111.08 220,513 +3.04(+2.81%)
Apr 01, 2020 116.72 116.72 104.31 108.05 283,862 -13.77(-11.30%)
Mar 31, 2020 131.32 134.81 118.11 121.81 168,855 -9.99(-7.58%)
Mar 30, 2020 131.11 136.21 128.70 131.81 117,441 +1.71(+1.31%)
Mar 27, 2020 134.20 135.47 129.09 130.10 103,150 -8.45(-6.10%)
Mar 26, 2020 134.35 140.22 131.96 138.55 103,388 +6.33(+4.79%)
Mar 25, 2020 129.24 146.52 123.13 132.22 167,899 +3.28(+2.54%)
Mar 24, 2020 125.11 130.23 120.54 128.94 123,798 +10.24(+8.63%)
Mar 23, 2020 117.99 122.29 109.91 118.70 127,716 +1.26(+1.08%)
Mar 20, 2020 134.21 135.07 114.23 117.43 291,930 -15.44(-11.62%)
Mar 19, 2020 147.97 150.36 129.60 132.88 314,438 -15.10(-10.20%)
Mar 18, 2020 145.11 147.97 135.43 147.97 202,563 -5.16(-3.37%)
Mar 17, 2020 130.04 153.17 121.72 153.13 270,795 +25.84(+20.30%)
Mar 16, 2020 124.29 132.77 114.61 127.29 305,874 -12.49(-8.94%)
Mar 13, 2020 131.54 139.78 124.29 139.78 265,494 +13.63(+10.80%)
Mar 12, 2020 133.12 133.84 123.87 126.15 206,844 -14.79(-10.49%)
Mar 11, 2020 142.83 143.78 136.93 140.94 224,367 -5.84(-3.98%)
Mar 10, 2020 144.21 147.54 136.64 146.78 234,767 +6.63(+4.73%)
Mar 09, 2020 142.42 143.69 136.63 140.16 184,417 -11.94(-7.85%)
Mar 06, 2020 155.55 158.63 148.64 152.10 197,903 -6.20(-3.92%)
Mar 05, 2020 156.66 159.87 155.52 158.30 179,197 -3.08(-1.91%)
Mar 04, 2020 155.23 161.38 151.91 161.38 216,129 +7.78(+5.07%)
Mar 03, 2020 150.95 165.15 148.20 153.59 307,958 +2.89(+1.92%)
Mar 02, 2020 152.82 153.36 149.59 150.70 258,928 -1.29(-0.85%)
Feb 28, 2020 153.00 155.24 148.50 151.99 188,987 -5.54(-3.51%)
Feb 27, 2020 159.52 163.60 156.06 157.53 211,245 -6.23(-3.80%)
Feb 26, 2020 168.89 168.98 161.79 163.76 196,425 -4.56(-2.71%)
Feb 25, 2020 171.58 172.81 164.20 168.32 291,996 -2.65(-1.55%)
Feb 24, 2020 171.89 172.12 169.54 170.98 150,723 -5.97(-3.37%)
Feb 21, 2020 179.49 179.49 175.66 176.95 91,228 -3.22(-1.79%)
Feb 20, 2020 177.21 181.40 177.21 180.17 70,703 +2.16(+1.21%)
Feb 19, 2020 182.34 182.34 177.00 178.01 93,347 -3.29(-1.81%)
Feb 18, 2020 177.49 182.10 177.19 181.30 144,610 +3.81(+2.15%)
Feb 14, 2020 175.58 177.59 175.15 177.49 120,255 +1.82(+1.04%)
Feb 13, 2020 176.25 176.25 172.35 175.67 126,908 -1.27(-0.72%)
Feb 12, 2020 174.42 177.51 174.42 176.94 128,310 +3.28(+1.89%)
Feb 11, 2020 173.11 174.59 171.89 173.66 136,211 +1.78(+1.04%)
Feb 10, 2020 169.63 172.16 168.85 171.88 101,444 +1.57(+0.92%)
Feb 07, 2020 171.79 171.79 169.21 170.30 114,035 -2.34(-1.36%)
Feb 06, 2020 173.67 174.06 170.49 172.65 82,228 -0.46(-0.27%)
Feb 05, 2020 170.50 173.97 169.79 173.11 84,085 +4.63(+2.75%)
Feb 04, 2020 164.34 168.96 164.34 168.48 96,040 +6.47(+3.99%)
Feb 03, 2020 160.92 163.73 160.30 162.01 122,005 +1.86(+1.16%)
Jan 31, 2020 160.82 161.52 159.07 160.15 113,205 -1.72(-1.06%)
Jan 30, 2020 160.62 161.97 157.79 161.86 100,476 -0.87(-0.53%)
Jan 29, 2020 163.51 164.32 161.47 162.73 151,030 -0.29(-0.18%)
Jan 28, 2020 163.43 165.21 162.22 163.02 97,041 +0.97(+0.60%)
Jan 27, 2020 160.28 162.81 159.28 162.06 186,324 -1.55(-0.95%)
Jan 24, 2020 164.07 164.07 161.78 163.61 88,636 +0.05(+0.03%)
Jan 23, 2020 161.53 165.28 160.79 163.56 150,226 +1.02(+0.63%)
Jan 22, 2020 162.39 163.98 161.48 162.54 75,421 +0.24(+0.15%)
Jan 21, 2020 162.08 164.41 161.54 162.30 139,589 -0.76(-0.47%)
Jan 17, 2020 163.97 164.22 161.72 163.06 86,977 -0.54(-0.33%)
Jan 16, 2020 162.42 163.86 161.55 163.60 77,436 +2.48(+1.54%)
Jan 15, 2020 161.62 163.30 159.86 161.12 91,009 -0.75(-0.46%)
Jan 14, 2020 159.90 163.30 159.90 161.87 94,813 +0.96(+0.60%)
Jan 13, 2020 158.89 161.18 158.43 160.90 80,782 +2.01(+1.27%)
Jan 10, 2020 159.78 161.22 158.17 158.89 65,565 -0.19(-0.12%)
Jan 09, 2020 159.79 160.55 156.61 159.08 98,650 -0.12(-0.07%)
Jan 08, 2020 161.21 161.29 154.64 159.20 127,142 -2.69(-1.66%)
Jan 07, 2020 160.72 163.00 159.80 161.88 126,820 +1.69(+1.06%)
Jan 06, 2020 158.33 161.14 157.51 160.19 127,968 +0.63(+0.39%)
Jan 03, 2020 160.67 161.77 157.10 159.56 146,197 -3.31(-2.03%)
Jan 02, 2020 159.76 163.11 158.34 162.88 146,223 +4.54(+2.87%)
Dec 31, 2019 158.22 159.97 158.22 158.33 82,814 -0.49(-0.31%)
Dec 30, 2019 158.60 159.54 157.30 158.82 54,867 +1.25(+0.79%)
Dec 27, 2019 158.41 159.16 157.05 157.57 54,863 -0.71(-0.45%)
Dec 26, 2019 157.10 158.60 156.31 158.28 44,371 +1.37(+0.87%)
Dec 24, 2019 156.68 156.94 154.85 156.92 29,094 +0.56(+0.36%)
Dec 23, 2019 158.88 158.89 155.06 156.36 79,394 -2.53(-1.59%)
Dec 20, 2019 158.09 158.98 156.78 158.89 521,095 +1.11(+0.70%)
Dec 19, 2019 155.97 157.82 155.35 157.78 116,832 +1.71(+1.10%)
Dec 18, 2019 155.74 156.46 153.96 156.07 95,904 +0.77(+0.50%)
Dec 17, 2019 153.70 155.46 152.91 155.30 96,514 +2.10(+1.37%)
Dec 16, 2019 154.36 155.26 152.61 153.20 106,788 +0.38(+0.25%)
Dec 13, 2019 153.88 154.95 151.00 152.83 100,686 -1.23(-0.80%)
Dec 12, 2019 148.09 154.77 147.69 154.06 127,482 +6.14(+4.15%)
Dec 11, 2019 145.24 148.03 143.81 147.92 95,500 +2.58(+1.77%)
Dec 10, 2019 146.28 146.95 144.68 145.34 101,314 -1.51(-1.03%)
Dec 09, 2019 146.49 148.12 146.25 146.85 132,912 -0.06(-0.04%)
Dec 06, 2019 148.28 150.48 146.24 146.91 154,198 +0.64(+0.43%)
Dec 05, 2019 146.35 146.73 144.90 146.27 140,336 +0.66(+0.46%)
Dec 04, 2019 143.73 147.15 143.73 145.61 138,219 +3.37(+2.37%)
Dec 03, 2019 140.01 142.66 139.18 142.24 139,003 -0.29(-0.20%)
Dec 02, 2019 143.63 144.97 142.28 142.53 80,286 -1.09(-0.76%)
Nov 29, 2019 144.23 145.70 143.14 143.62 33,769 -1.09(-0.75%)
Nov 27, 2019 144.61 144.93 142.79 144.71 70,137 +0.66(+0.46%)
Nov 26, 2019 144.09 145.88 143.57 144.04 116,486 -0.66(-0.46%)
Nov 25, 2019 140.46 145.64 140.46 144.71 147,414 +4.75(+3.40%)
Nov 22, 2019 139.03 142.14 138.31 139.95 110,349 +1.32(+0.95%)
Nov 21, 2019 138.75 139.34 136.46 138.63 135,206 -0.13(-0.10%)
Nov 20, 2019 138.81 142.88 137.14 138.77 194,092 +0.28(+0.20%)
Nov 19, 2019 139.13 140.16 136.84 138.49 196,453 -0.38(-0.27%)
Nov 18, 2019 142.01 142.01 136.67 138.86 138,186 -4.41(-3.08%)
Nov 15, 2019 145.06 145.77 142.75 143.27 192,748 -0.20(-0.14%)
Nov 14, 2019 146.06 149.02 140.04 143.47 289,920 -4.95(-3.33%)
Nov 13, 2019 148.21 152.63 144.59 148.42 233,143 -2.75(-1.82%)
Nov 12, 2019 154.36 155.68 150.50 151.17 92,597 -3.82(-2.47%)
Nov 11, 2019 150.33 155.68 150.33 154.99 112,181 +2.52(+1.65%)
Nov 08, 2019 153.41 156.16 151.82 152.47 106,089 -1.32(-0.86%)
Nov 07, 2019 152.60 155.26 151.67 153.79 75,694 +3.31(+2.20%)
Nov 06, 2019 152.59 153.34 149.68 150.48 90,487 -3.05(-1.99%)
Nov 05, 2019 155.03 156.23 152.53 153.53 65,394 -0.70(-0.46%)
Nov 04, 2019 153.76 155.22 151.94 154.23 105,981 +2.93(+1.93%)
Nov 01, 2019 148.18 152.20 146.76 151.31 66,604 +4.18(+2.84%)
Oct 31, 2019 148.82 148.82 144.84 147.13 89,461 -2.46(-1.65%)
Oct 30, 2019 150.51 150.58 146.92 149.59 63,604 -1.51(-1.00%)
Oct 29, 2019 148.96 152.06 148.96 151.11 76,015 +1.47(+0.98%)
Oct 28, 2019 147.65 150.60 147.65 149.63 72,350 +2.35(+1.59%)
Oct 25, 2019 143.42 149.04 143.40 147.28 85,411 +3.23(+2.25%)
Oct 24, 2019 146.74 146.74 140.70 144.05 83,790 -2.03(-1.39%)
Oct 23, 2019 143.83 149.02 142.90 146.08 148,291 +2.01(+1.40%)
Oct 22, 2019 141.41 144.93 139.79 144.07 124,126 +1.87(+1.31%)
Oct 21, 2019 149.17 151.58 139.55 142.20 359,116 -12.61(-8.14%)
Oct 18, 2019 156.06 157.55 153.96 154.81 84,372 -2.19(-1.40%)
Oct 17, 2019 154.71 157.13 154.08 157.00 102,484 +2.53(+1.64%)
Oct 16, 2019 154.98 156.58 154.15 154.47 62,946 -0.54(-0.35%)
Oct 15, 2019 152.08 155.22 151.34 155.02 115,931 +3.32(+2.19%)
Oct 14, 2019 150.49 153.43 149.25 151.70 35,353 +0.59(+0.39%)
Oct 11, 2019 149.78 154.46 149.78 151.10 66,763 +4.82(+3.30%)
Oct 10, 2019 147.36 148.84 145.79 146.28 59,748 -0.69(-0.47%)
Oct 09, 2019 147.27 148.24 145.53 146.97 67,646 +0.39(+0.27%)
Oct 08, 2019 144.86 147.13 144.68 146.58 101,221 -0.91(-0.62%)
Oct 07, 2019 146.01 149.19 144.08 147.49 108,893 +1.15(+0.79%)
Oct 04, 2019 147.54 148.07 145.33 146.34 66,034 -0.66(-0.45%)
Oct 03, 2019 146.25 147.21 142.97 147.00 102,327 +0.38(+0.26%)
Oct 02, 2019 146.72 148.48 143.48 146.62 157,319 -1.03(-0.70%)
Oct 01, 2019 152.57 155.20 146.82 147.64 89,132 -4.19(-2.76%)
Sep 30, 2019 151.93 153.10 151.44 151.83 122,351 +0.40(+0.27%)
Sep 27, 2019 149.97 151.87 147.71 151.43 173,731 +2.16(+1.45%)
Sep 26, 2019 152.43 152.43 148.05 149.27 109,260 -3.50(-2.29%)
Sep 25, 2019 150.55 153.71 149.86 152.77 143,527 +2.27(+1.51%)
Sep 24, 2019 154.67 155.73 150.11 150.50 108,824 -4.18(-2.70%)
Sep 23, 2019 153.39 155.55 150.88 154.67 102,879 +0.09(+0.06%)
Sep 20, 2019 156.59 158.09 154.09 154.59 204,145 -1.55(-0.99%)
Sep 19, 2019 158.49 160.43 156.04 156.13 124,442 -2.67(-1.68%)
Sep 18, 2019 159.81 160.12 157.47 158.80 93,755 -1.38(-0.86%)
Sep 17, 2019 161.25 161.95 159.08 160.18 133,523 -1.52(-0.94%)
Sep 16, 2019 161.76 164.15 160.71 161.70 142,899 -0.67(-0.41%)
Sep 13, 2019 163.50 164.86 161.57 162.37 114,363 +0.58(+0.36%)
Sep 12, 2019 164.48 164.48 160.53 161.80 217,862 -2.13(-1.30%)
Sep 11, 2019 161.79 164.67 157.94 163.93 180,723 +3.65(+2.28%)
Sep 10, 2019 155.72 160.50 155.53 160.28 129,053 +3.95(+2.52%)
Sep 09, 2019 154.38 156.99 152.99 156.33 92,792 +2.95(+1.92%)
Sep 06, 2019 152.65 153.81 150.34 153.39 97,802 +0.96(+0.63%)
Sep 05, 2019 153.15 156.03 151.50 152.43 109,219 +1.66(+1.10%)
Sep 04, 2019 149.73 151.08 148.10 150.76 89,016 +2.87(+1.94%)
Sep 03, 2019 149.99 150.37 146.12 147.89 125,158 -4.63(-3.03%)
Aug 30, 2019 153.76 155.73 151.40 152.52 82,178 -0.03(-0.02%)
Aug 29, 2019 151.95 153.81 151.95 152.55 73,739 +3.26(+2.19%)
Aug 28, 2019 147.42 151.68 146.68 149.29 71,950 +1.40(+0.95%)
Aug 27, 2019 150.01 150.43 146.80 147.88 111,389 -0.92(-0.62%)
Aug 26, 2019 145.47 150.16 143.85 148.81 125,338 +5.28(+3.68%)
Aug 23, 2019 146.93 149.06 143.14 143.53 133,944 -4.70(-3.17%)
Aug 22, 2019 150.40 150.98 147.30 148.23 159,641 -2.17(-1.44%)
Aug 21, 2019 151.71 152.75 150.38 150.40 142,060 +0.45(+0.30%)
Aug 20, 2019 153.06 153.62 149.57 149.95 110,088 -3.89(-2.53%)
Aug 19, 2019 154.82 155.60 153.63 153.84 78,399 +1.30(+0.85%)
Aug 16, 2019 150.22 152.91 148.67 152.54 146,026 +3.80(+2.56%)
Aug 15, 2019 152.14 152.14 148.45 148.74 70,981 -3.32(-2.18%)
Aug 14, 2019 154.59 154.86 151.09 152.06 76,650 -5.85(-3.70%)
Aug 13, 2019 152.87 159.55 151.79 157.91 94,837 +3.48(+2.26%)
Aug 12, 2019 159.55 159.55 153.67 154.42 92,771 -6.93(-4.30%)
Aug 09, 2019 163.17 164.81 160.05 161.35 75,200 -2.54(-1.55%)
Aug 08, 2019 163.62 167.76 162.90 163.90 119,134 +1.09(+0.67%)
Aug 07, 2019 158.28 164.43 156.31 162.80 95,009 +1.77(+1.10%)
Aug 06, 2019 159.15 161.37 155.59 161.04 95,712 +2.37(+1.49%)
Aug 05, 2019 157.37 159.43 151.85 158.67 209,005 -3.27(-2.02%)
Aug 02, 2019 171.23 171.82 159.19 161.93 159,566 -13.07(-7.47%)
Aug 01, 2019 180.21 180.62 172.16 175.00 77,126 -4.92(-2.73%)
Jul 31, 2019 181.25 181.99 177.13 179.91 104,359 -1.48(-0.82%)
Jul 30, 2019 176.62 182.47 176.00 181.39 85,023 +2.91(+1.63%)
Jul 29, 2019 181.16 181.16 178.00 178.48 75,753 -3.27(-1.80%)
Jul 26, 2019 181.07 182.87 179.85 181.76 44,266 +1.15(+0.64%)
Jul 25, 2019 186.90 187.24 179.57 180.60 70,985 -6.57(-3.51%)
Jul 24, 2019 183.67 187.26 179.57 187.17 132,475 +5.66(+3.12%)
Jul 23, 2019 179.51 181.56 178.58 181.52 85,345 +3.26(+1.83%)
Jul 22, 2019 176.37 178.68 175.31 178.25 85,497 +1.86(+1.06%)
Jul 19, 2019 178.47 180.34 176.18 176.39 91,969 -2.19(-1.23%)
Jul 18, 2019 178.66 178.97 177.00 178.58 71,052 -0.64(-0.36%)
Jul 17, 2019 177.99 181.02 176.18 179.22 85,956 +1.25(+0.70%)
Jul 16, 2019 176.97 181.01 176.97 177.97 67,710 +0.71(+0.40%)
Jul 15, 2019 179.11 179.11 175.23 177.27 83,780 -1.63(-0.91%)
Jul 12, 2019 176.10 179.72 175.41 178.90 79,740 +3.55(+2.03%)
Jul 11, 2019 178.14 178.14 174.94 175.34 73,654 -2.59(-1.45%)
Jul 10, 2019 180.62 181.77 177.34 177.93 58,569 -1.88(-1.04%)
Jul 09, 2019 184.36 185.70 177.94 179.81 95,747 -5.39(-2.91%)
Jul 08, 2019 190.70 190.70 184.82 185.20 58,090 -5.21(-2.74%)
Jul 05, 2019 187.77 190.48 186.82 190.41 62,936 +0.98(+0.52%)
Jul 03, 2019 195.35 195.35 188.33 189.44 40,914 -5.82(-2.98%)
Jul 02, 2019 195.49 197.36 194.13 195.25 86,020 -0.24(-0.12%)
Jul 01, 2019 197.22 199.04 194.46 195.49 101,126 +1.11(+0.57%)
Jun 28, 2019 189.02 194.55 189.02 194.38 192,568 +6.22(+3.30%)
Jun 27, 2019 184.99 188.16 183.86 188.16 111,297 +4.39(+2.39%)
Jun 26, 2019 188.75 190.21 183.49 183.77 113,534 -3.70(-1.97%)
Jun 25, 2019 191.06 191.24 186.83 187.47 110,427 -3.67(-1.92%)
Jun 24, 2019 193.92 194.50 190.94 191.14 90,935 -2.40(-1.24%)
Jun 21, 2019 197.86 199.66 193.22 193.54 129,004 -5.57(-2.80%)
Jun 20, 2019 196.41 200.29 194.65 199.10 144,092 +5.53(+2.86%)
Jun 19, 2019 194.53 195.11 190.33 193.57 114,069 -0.96(-0.49%)
Jun 18, 2019 191.51 194.61 191.05 194.53 116,751 +5.22(+2.76%)
Jun 17, 2019 190.26 191.86 189.12 189.31 128,004 -0.50(-0.26%)
Jun 14, 2019 194.65 194.65 189.46 189.81 105,834 -4.69(-2.41%)
Jun 13, 2019 191.62 194.57 190.85 194.50 129,867 +3.71(+1.94%)
Jun 12, 2019 188.74 191.41 187.98 190.80 86,959 +2.19(+1.16%)
Jun 11, 2019 189.26 190.38 187.13 188.61 88,408 +1.28(+0.69%)
Jun 10, 2019 183.72 190.12 183.72 187.33 86,092 +4.88(+2.67%)
Jun 07, 2019 185.93 186.72 180.02 182.45 129,839 +1.46(+0.80%)
Jun 06, 2019 179.64 181.08 178.31 181.00 74,979 +1.13(+0.63%)
Jun 05, 2019 181.76 182.25 177.13 179.87 108,891 -0.78(-0.43%)
Jun 04, 2019 176.03 180.65 174.90 180.65 110,930 +7.09(+4.09%)
Jun 03, 2019 173.69 176.88 172.65 173.56 148,549 +0.28(+0.16%)
May 31, 2019 174.62 177.74 171.50 173.28 141,842 -4.35(-2.45%)
May 30, 2019 179.43 181.96 176.28 177.63 89,601 -1.95(-1.09%)
May 29, 2019 182.04 182.04 178.21 179.59 48,173 -3.12(-1.71%)
May 28, 2019 182.16 184.47 182.00 182.71 118,274 +1.49(+0.82%)
May 24, 2019 181.00 182.50 179.69 181.22 133,075 +1.54(+0.86%)
May 23, 2019 186.81 186.81 178.20 179.68 93,933 -9.03(-4.79%)
May 22, 2019 189.44 191.53 187.90 188.72 72,713 -1.55(-0.82%)
May 21, 2019 188.26 192.41 188.26 190.27 69,971 +3.31(+1.77%)
May 20, 2019 187.28 189.64 184.82 186.96 74,168 -2.21(-1.17%)
May 17, 2019 191.27 194.02 188.21 189.18 71,077 -3.71(-1.92%)
May 16, 2019 192.09 194.76 190.72 192.88 57,835 +1.65(+0.86%)
May 15, 2019 190.50 191.75 189.06 191.24 44,455 -0.52(-0.27%)
May 14, 2019 188.14 192.46 187.91 191.75 53,211 +3.67(+1.95%)
May 13, 2019 195.35 195.35 187.37 188.09 80,913 -10.36(-5.22%)
May 10, 2019 195.62 198.70 191.99 198.44 48,533 +2.05(+1.04%)
May 09, 2019 197.24 198.03 194.56 196.39 67,908 -3.19(-1.60%)
May 08, 2019 199.69 200.77 196.92 199.58 89,758 +0.79(+0.40%)
May 07, 2019 204.93 205.86 197.02 198.79 75,800 -8.12(-3.93%)
May 06, 2019 202.04 207.87 199.84 206.91 110,294 +0.98(+0.47%)
May 03, 2019 209.38 213.63 204.08 205.94 203,631 -7.77(-3.64%)
May 02, 2019 212.49 214.59 210.84 213.71 97,397 +0.78(+0.36%)
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.