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

Quaker Chemical Corp (NY: KWR )

190.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2009 9.947 10.57 9.377 9.524 284,395 -0.20(-2.09%)
Apr 29, 2009 9.491 10.00 8.954 9.727 333,606 -0.71(-6.79%)
Apr 28, 2009 8.995 10.57 8.995 10.44 191,075 +1.37(+15.08%)
Apr 27, 2009 9.556 9.581 8.661 9.068 209,171 -0.60(-6.23%)
Apr 24, 2009 9.239 9.996 9.068 9.670 191,267 +0.50(+5.51%)
Apr 23, 2009 9.035 9.198 8.490 9.166 165,240 +0.05(+0.54%)
Apr 22, 2009 7.994 9.149 7.896 9.117 228,135 +1.09(+13.59%)
Apr 21, 2009 7.652 8.059 7.587 8.026 189,456 +0.28(+3.57%)
Apr 20, 2009 8.458 8.572 7.595 7.749 131,985 -0.98(-11.28%)
Apr 17, 2009 8.523 8.816 8.221 8.734 107,092 +0.25(+2.98%)
Apr 16, 2009 7.961 8.515 7.920 8.482 143,864 +0.63(+8.09%)
Apr 15, 2009 7.587 7.880 7.334 7.847 148,350 +0.28(+3.77%)
Apr 14, 2009 8.694 8.694 7.407 7.562 216,103 -1.39(-15.55%)
Apr 13, 2009 8.539 9.092 7.945 8.954 90,400 +0.27(+3.09%)
Apr 09, 2009 7.896 8.685 7.733 8.685 135,556 +1.03(+13.51%)
Apr 08, 2009 7.432 7.782 7.391 7.652 70,700 +0.29(+3.98%)
Apr 07, 2009 7.676 7.871 7.350 7.359 106,833 -0.36(-4.64%)
Apr 06, 2009 7.798 7.977 7.326 7.717 88,470 -0.19(-2.37%)
Apr 03, 2009 7.554 7.945 7.424 7.904 96,862 +0.40(+5.31%)
Apr 02, 2009 6.976 7.733 6.854 7.505 117,835 +0.80(+11.89%)
Apr 01, 2009 6.341 6.707 6.186 6.707 86,074 +0.24(+3.78%)
Mar 31, 2009 6.325 6.683 6.276 6.463 91,786 +0.26(+4.20%)
Mar 30, 2009 6.357 6.496 5.869 6.203 201,509 -0.96(-13.41%)
Mar 26, 2009 6.756 7.237 6.642 7.163 150,721 +0.64(+9.86%)
Mar 25, 2009 6.276 6.650 6.195 6.520 155,268 +0.33(+5.39%)
Mar 24, 2009 6.773 6.773 6.113 6.186 174,113 -0.68(-9.95%)
Mar 23, 2009 6.138 6.870 6.113 6.870 165,073 +1.27(+22.67%)
Mar 20, 2009 5.739 5.893 5.560 5.600 122,432 -0.08(-1.43%)
Mar 19, 2009 5.706 5.706 5.609 5.682 187,386 -0.01(-0.14%)
Mar 18, 2009 5.543 5.751 5.543 5.690 133,427 +0.15(+2.64%)
Mar 17, 2009 5.112 5.552 5.014 5.543 85,327 +0.46(+8.96%)
Mar 16, 2009 5.185 5.600 5.047 5.088 170,397 -0.02(-0.48%)
Mar 13, 2009 4.957 5.193 4.957 5.112 0 +0.21(+4.32%)
Mar 12, 2009 4.689 4.998 4.632 4.900 364,782 +0.23(+4.88%)
Mar 11, 2009 4.363 4.754 4.314 4.672 179,374 +0.36(+8.30%)
Mar 10, 2009 3.924 4.436 3.924 4.314 291,435 +0.50(+13.25%)
Mar 09, 2009 4.192 4.363 3.785 3.810 153,112 -0.38(-9.13%)
Mar 06, 2009 4.453 4.583 4.078 4.192 0 -0.19(-4.28%)
Mar 05, 2009 4.746 4.762 4.233 4.379 209,732 -0.42(-8.81%)
Mar 04, 2009 4.803 5.145 4.510 4.803 157,294 -0.02(-0.34%)
Mar 02, 2009 4.615 4.868 4.477 4.819 205,632 +0.24(+5.15%)
Feb 27, 2009 4.868 4.884 4.501 4.583 0 -0.35(-7.10%)
Feb 26, 2009 5.210 5.413 4.347 4.933 203,607 -0.71(-12.55%)
Feb 25, 2009 6.243 6.333 5.641 5.641 142,492 -0.65(-10.35%)
Feb 24, 2009 6.423 6.496 5.893 6.292 129,767 +0.00(+0.00%)
Feb 23, 2009 7.123 7.188 6.284 6.292 85,182 -0.81(-11.45%)
Feb 20, 2009 7.318 7.399 6.935 7.106 0 -0.37(-4.90%)
Feb 19, 2009 7.473 7.709 7.261 7.473 73,245 -0.02(-0.22%)
Feb 18, 2009 8.067 8.116 7.375 7.489 109,248 -0.46(-5.74%)
Feb 17, 2009 8.441 9.027 7.937 7.945 176,895 -0.59(-6.87%)
Feb 13, 2009 9.125 9.426 8.482 8.531 90,506 -0.61(-6.68%)
Feb 12, 2009 8.799 9.174 8.795 9.141 88,092 +0.29(+3.31%)
Feb 11, 2009 8.889 9.353 8.523 8.848 141,743 +0.15(+1.78%)
Feb 10, 2009 9.280 9.573 8.694 8.694 83,819 -0.59(-6.32%)
Feb 09, 2009 9.158 9.467 9.158 9.280 44,877 +0.07(+0.71%)
Feb 06, 2009 8.979 9.508 8.889 9.215 74,343 +0.25(+2.82%)
Feb 05, 2009 8.523 9.288 8.506 8.962 54,736 +0.34(+3.97%)
Feb 04, 2009 8.930 9.044 8.547 8.620 37,179 -0.31(-3.46%)
Feb 03, 2009 9.247 9.247 8.694 8.930 141,200 -0.18(-1.97%)
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.