Indicators

Quaker Chemical Corp (NY: KWR )

194.71 +4.24 (+2.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.72	18.85	17.88	18.29	90,862	-0.43(-2.31%)
Apr 27, 2007	18.24	18.87	18.08	18.72	51,992	+0.38(+2.09%)
Apr 26, 2007	18.52	18.84	18.28	18.34	55,742	-0.12(-0.65%)
Apr 25, 2007	18.76	18.91	18.42	18.46	50,243	-0.36(-1.91%)
Apr 24, 2007	18.96	19.16	18.75	18.82	45,368	-0.19(-1.01%)
Apr 23, 2007	18.87	19.03	18.70	19.01	16,872	+0.14(+0.76%)
Apr 20, 2007	18.79	19.16	18.44	18.87	46,618	+0.06(+0.34%)
Apr 19, 2007	19.06	19.06	18.71	18.80	27,621	-0.18(-0.93%)
Apr 18, 2007	19.04	19.16	18.83	18.98	39,119	-0.06(-0.34%)
Apr 17, 2007	18.99	19.16	18.82	19.04	17,497	+0.05(+0.25%)
Apr 16, 2007	18.82	19.11	18.69	18.99	52,277	+0.26(+1.41%)
Apr 13, 2007	18.52	18.84	18.52	18.73	38,244	+0.01(+0.04%)
Apr 12, 2007	18.43	18.83	18.15	18.72	33,870	+0.22(+1.17%)
Apr 11, 2007	18.83	18.83	18.39	18.51	51,868	-0.32(-1.70%)
Apr 10, 2007	18.48	19.07	18.48	18.83	61,741	+0.18(+0.99%)
Apr 09, 2007	18.67	18.91	18.63	18.64	46,493	+0.04(+0.22%)
Apr 05, 2007	18.53	18.70	18.52	18.60	42,494	+0.00(+0.00%)
Apr 04, 2007	18.80	19.15	18.50	18.60	69,740	-0.28(-1.48%)
Apr 03, 2007	18.95	19.00	18.87	18.88	40,994	-0.10(-0.55%)

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.