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 29, 2011	38.88	38.88	37.87	38.44	58,230	+0.37(+0.98%)
Apr 28, 2011	38.37	39.15	37.76	38.06	73,978	-0.20(-0.53%)
Apr 27, 2011	37.43	38.58	36.41	38.27	165,057	+1.09(+2.93%)
Apr 26, 2011	36.15	37.36	35.90	37.18	84,970	+1.38(+3.85%)
Apr 25, 2011	35.89	35.94	35.40	35.80	64,629	-0.14(-0.40%)
Apr 21, 2011	35.65	36.23	35.27	35.94	50,628	+0.42(+1.17%)
Apr 20, 2011	35.15	35.71	35.15	35.53	74,783	+1.07(+3.11%)
Apr 19, 2011	34.80	35.05	34.24	34.46	56,910	-0.09(-0.25%)
Apr 18, 2011	33.90	34.60	33.90	34.54	54,982	-0.03(-0.10%)
Apr 15, 2011	34.06	34.65	33.87	34.58	64,062	+0.51(+1.50%)
Apr 14, 2011	33.66	34.12	33.66	34.06	23,824	+0.03(+0.10%)
Apr 13, 2011	34.07	34.31	33.85	34.03	73,747	+0.28(+0.82%)
Apr 12, 2011	33.71	33.95	33.59	33.75	69,526	-0.32(-0.94%)
Apr 11, 2011	34.11	34.31	33.76	34.08	55,951	-0.03(-0.10%)
Apr 08, 2011	34.20	34.32	33.91	34.11	48,871	+0.23(+0.67%)
Apr 07, 2011	34.06	34.18	33.61	33.88	57,175	-0.08(-0.22%)
Apr 06, 2011	33.98	34.37	33.78	33.96	51,862	+0.08(+0.25%)
Apr 05, 2011	33.63	34.13	33.41	33.87	68,664	+0.08(+0.25%)
Apr 04, 2011	34.03	34.42	33.64	33.79	46,472	-0.17(-0.50%)

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.