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

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
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%)
Feb 02, 2009 9.044 9.239 8.702 9.109 88,235 -0.18(-1.93%)
Jan 30, 2009 9.931 10.22 9.068 9.288 0 -0.63(-6.40%)
Jan 29, 2009 10.29 10.89 9.757 9.923 117,479 -0.72(-6.80%)
Jan 28, 2009 10.08 10.76 10.04 10.65 80,068 +0.73(+7.39%)
Jan 27, 2009 9.809 10.27 9.719 9.915 50,412 +0.18(+1.84%)
Jan 26, 2009 9.320 10.26 9.320 9.736 48,557 +0.46(+4.91%)
Jan 23, 2009 9.060 9.377 8.824 9.280 63,108 -0.02(-0.18%)
Jan 22, 2009 9.695 9.695 8.865 9.296 55,608 -0.42(-4.36%)
Jan 21, 2009 9.776 9.817 9.092 9.719 68,794 +0.07(+0.76%)
Jan 20, 2009 10.16 10.16 9.573 9.646 100,377 -0.48(-4.74%)
Jan 16, 2009 10.22 10.22 9.272 10.13 0 -0.04(-0.40%)
Jan 15, 2009 9.776 10.17 9.027 10.17 124,620 +0.42(+4.34%)
Jan 14, 2009 10.80 10.80 9.589 9.744 227,916 -1.03(-9.59%)
Jan 13, 2009 11.41 11.62 10.77 10.78 238,237 -0.63(-5.54%)
Jan 12, 2009 11.23 11.83 11.13 11.41 136,315 +0.30(+2.74%)
Jan 09, 2009 12.14 12.14 11.00 11.11 85,434 -0.99(-8.20%)
Jan 08, 2009 12.23 12.47 11.87 12.10 120,704 -0.24(-1.95%)
Jan 07, 2009 13.02 13.02 12.03 12.34 185,281 -0.58(-4.52%)
Jan 06, 2009 12.14 13.23 12.03 12.92 76,730 +0.84(+6.95%)
Jan 05, 2009 12.32 12.40 11.74 12.08 122,590 -0.17(-1.37%)
Jan 02, 2009 13.16 13.16 12.17 12.25 0 -0.91(-6.93%)
Jan 01, 2009 11.34 13.39 11.30 13.16 0 +0.00(+0.00%)
Dec 31, 2008 11.34 13.39 11.30 13.16 124,894 +1.88(+16.67%)
Dec 30, 2008 11.01 11.28 10.63 11.28 97,144 +0.34(+3.07%)
Dec 29, 2008 11.28 11.28 10.71 10.95 70,476 -0.46(-4.07%)
Dec 26, 2008 11.63 11.79 11.29 11.41 27,302 +0.18(+1.57%)
Dec 24, 2008 11.78 11.78 11.20 11.23 24,324 -0.50(-4.23%)
Dec 23, 2008 11.66 12.47 11.14 11.73 101,707 +0.14(+1.17%)
Dec 22, 2008 11.35 11.60 11.10 11.59 130,042 +0.25(+2.19%)
Dec 19, 2008 11.41 12.08 11.27 11.35 144,762 +0.14(+1.21%)
Dec 18, 2008 10.96 11.71 10.74 11.21 96,846 -0.04(-0.36%)
Dec 17, 2008 11.05 11.44 10.80 11.25 90,925 +0.24(+2.18%)
Dec 16, 2008 9.841 11.18 9.825 11.01 127,669 +1.18(+12.05%)
Dec 15, 2008 9.489 10.00 9.489 9.825 125,446 +0.34(+3.54%)
Dec 12, 2008 8.417 9.689 8.153 9.489 142,085 +0.87(+10.12%)
Dec 11, 2008 9.649 9.649 8.433 8.617 130,234 -1.07(-11.07%)
Dec 10, 2008 10.18 10.76 9.473 9.689 119,251 -0.40(-3.97%)
Dec 09, 2008 10.93 11.99 9.977 10.09 96,357 -0.78(-7.21%)
Dec 08, 2008 9.785 11.23 9.681 10.87 111,028 +1.32(+13.82%)
Dec 05, 2008 9.329 9.601 8.721 9.553 119,487 +0.13(+1.36%)
Dec 04, 2008 9.809 9.969 9.049 9.425 148,686 -0.47(-4.77%)
Dec 03, 2008 9.513 10.07 9.233 9.897 175,267 +0.52(+5.55%)
Dec 02, 2008 8.849 9.465 8.313 9.377 310,405 +0.93(+10.98%)
Dec 01, 2008 10.16 10.16 8.377 8.449 116,691 -1.80(-17.56%)
Nov 28, 2008 9.681 10.33 9.681 10.25 93,357 +0.41(+4.15%)
Nov 26, 2008 9.289 9.961 9.281 9.841 156,563 +0.45(+4.77%)
Nov 25, 2008 9.065 9.665 8.977 9.393 192,117 +0.44(+4.92%)
Nov 24, 2008 9.001 9.193 8.825 8.953 220,125 -0.01(-0.09%)
Nov 21, 2008 8.953 9.201 8.401 8.961 204,783 +0.10(+1.17%)
Nov 20, 2008 9.593 9.841 8.841 8.857 185,052 -0.79(-8.21%)
Nov 19, 2008 10.89 10.89 9.633 9.649 111,689 -1.30(-11.84%)
Nov 18, 2008 11.40 11.59 10.11 10.95 161,548 -0.41(-3.59%)
Nov 17, 2008 11.50 11.97 11.30 11.35 129,233 -0.31(-2.68%)
Nov 14, 2008 12.87 13.40 11.61 11.67 0 -2.14(-15.48%)
Nov 13, 2008 11.95 13.80 11.74 13.80 155,134 +1.86(+15.62%)
Nov 12, 2008 12.69 12.80 11.91 11.94 158,454 -0.98(-7.62%)
Nov 11, 2008 13.15 13.56 12.78 12.92 105,991 -0.43(-3.24%)
Nov 10, 2008 14.61 15.01 13.24 13.35 144,119 -1.20(-8.25%)
Nov 07, 2008 13.60 14.63 13.44 14.55 181,949 +0.99(+7.32%)
Nov 06, 2008 13.87 14.11 13.55 13.56 167,288 -0.38(-2.75%)
Nov 05, 2008 14.62 14.71 13.83 13.95 129,247 -0.83(-5.63%)
Nov 04, 2008 14.90 15.52 14.71 14.78 178,097 -0.08(-0.54%)
Nov 03, 2008 15.23 15.99 14.73 14.86 163,038 -0.45(-2.93%)
Oct 31, 2008 13.97 15.41 13.50 15.31 165,996 +1.35(+9.69%)
Oct 30, 2008 13.23 14.07 12.59 13.95 228,592 +0.95(+7.32%)
Oct 29, 2008 12.99 14.12 12.97 13.00 224,510 -0.77(-5.58%)
Oct 28, 2008 12.07 14.30 12.07 13.77 246,937 +1.72(+14.28%)
Oct 27, 2008 12.55 12.96 12.05 12.05 155,014 -0.69(-5.40%)
Oct 24, 2008 12.42 13.48 12.42 12.74 218,847 -0.60(-4.50%)
Oct 23, 2008 13.56 14.34 12.59 13.34 201,896 -0.08(-0.60%)
Oct 22, 2008 14.28 14.35 13.03 13.42 155,332 -0.93(-6.47%)
Oct 21, 2008 14.26 14.74 13.62 14.35 178,443 -0.09(-0.61%)
Oct 20, 2008 14.00 14.71 13.77 14.43 168,186 +0.63(+4.58%)
Oct 17, 2008 13.73 14.69 13.33 13.80 207,689 -0.59(-4.11%)
Oct 16, 2008 12.84 14.54 12.80 14.39 153,344 +1.49(+11.53%)
Oct 15, 2008 15.00 15.03 12.91 12.91 96,390 -2.26(-14.88%)
Oct 14, 2008 16.29 17.08 14.90 15.16 238,766 -1.82(-10.70%)
Oct 13, 2008 15.46 17.72 15.02 16.98 193,730 +2.69(+18.81%)
Oct 10, 2008 13.40 14.48 12.81 14.29 206,948 +0.24(+1.71%)
Oct 09, 2008 15.12 16.08 14.01 14.05 189,960 -1.00(-6.65%)
Oct 08, 2008 16.20 17.14 15.00 15.05 123,014 -1.70(-10.17%)
Oct 07, 2008 17.78 18.33 16.38 16.75 101,917 -1.04(-5.85%)
Oct 06, 2008 17.42 17.99 16.41 17.79 97,485 -0.05(-0.27%)
Oct 03, 2008 19.11 20.00 17.73 17.84 0 -1.32(-6.89%)
Oct 02, 2008 23.36 23.36 18.78 19.16 87,293 -4.34(-18.48%)
Oct 01, 2008 22.78 23.53 21.66 23.51 80,361 +0.74(+3.23%)
Sep 30, 2008 22.71 23.02 21.93 22.77 53,961 +0.26(+1.14%)
Sep 29, 2008 24.36 24.36 20.88 22.52 88,309 -2.29(-9.23%)
Sep 26, 2008 25.04 25.04 23.68 24.80 0 -0.77(-3.00%)
Sep 25, 2008 24.96 25.88 24.61 25.57 50,560 +0.46(+1.82%)
Sep 24, 2008 25.30 25.90 24.75 25.12 75,084 +0.23(+0.93%)
Sep 23, 2008 26.35 26.60 24.88 24.88 79,526 -1.44(-5.47%)
Sep 22, 2008 26.40 26.43 25.96 26.32 80,227 -0.04(-0.15%)
Sep 19, 2008 25.80 26.40 25.31 26.36 0 +0.88(+3.45%)
Sep 18, 2008 24.96 25.60 24.36 25.48 116,224 +1.08(+4.43%)
Sep 17, 2008 25.26 25.26 24.27 24.40 93,087 -1.20(-4.69%)
Sep 16, 2008 25.08 25.60 24.86 25.60 73,757 +0.53(+2.11%)
Sep 15, 2008 24.86 25.40 24.74 25.08 65,034 -0.13(-0.51%)
Sep 12, 2008 25.00 25.20 24.64 25.20 87,490 +0.26(+1.06%)
Sep 11, 2008 24.20 24.98 24.00 24.94 62,435 +0.63(+2.60%)
Sep 10, 2008 24.16 24.50 23.83 24.31 68,329 +0.40(+1.67%)
Sep 09, 2008 24.10 25.00 23.88 23.91 113,853 -0.19(-0.80%)
Sep 08, 2008 23.84 24.73 23.84 24.10 87,398 +0.38(+1.59%)
Sep 05, 2008 23.72 23.94 22.73 23.72 0 +0.02(+0.10%)
Sep 04, 2008 24.75 24.80 23.53 23.70 81,112 -1.20(-4.82%)
Sep 03, 2008 24.11 25.52 24.11 24.90 105,104 +0.80(+3.32%)
Sep 02, 2008 24.05 24.59 23.88 24.10 111,093 +0.42(+1.76%)
Aug 29, 2008 24.24 24.32 23.55 23.68 0 -0.56(-2.31%)
Aug 28, 2008 24.58 24.68 23.17 24.24 285,875 -0.41(-1.66%)
Aug 27, 2008 25.12 25.12 23.79 24.65 160,982 -0.36(-1.44%)
Aug 26, 2008 25.16 25.44 24.56 25.01 72,197 -0.14(-0.57%)
Aug 25, 2008 26.30 26.36 24.89 25.16 73,703 -1.18(-4.47%)
Aug 22, 2008 25.14 26.39 25.09 26.33 0 +1.30(+5.18%)
Aug 21, 2008 25.47 25.77 24.54 25.04 78,653 -0.54(-2.10%)
Aug 20, 2008 25.36 25.64 24.86 25.57 64,237 +0.39(+1.56%)
Aug 19, 2008 25.81 25.81 24.86 25.18 55,131 -0.74(-2.84%)
Aug 18, 2008 25.98 26.40 25.67 25.92 115,181 +0.10(+0.37%)
Aug 15, 2008 27.06 27.06 25.46 25.82 0 -0.56(-2.12%)
Aug 14, 2008 26.11 26.47 25.63 26.38 75,564 -0.01(-0.03%)
Aug 13, 2008 25.91 26.40 25.81 26.39 136,272 +0.48(+1.85%)
Aug 12, 2008 25.68 26.14 25.16 25.91 152,504 +0.13(+0.50%)
Aug 11, 2008 25.19 26.00 25.04 25.78 203,972 +0.54(+2.12%)
Aug 08, 2008 25.39 25.44 25.13 25.24 70,709 -0.09(-0.35%)
Aug 07, 2008 25.44 25.46 24.99 25.33 84,919 -0.05(-0.19%)
Aug 06, 2008 24.81 25.40 24.44 25.38 105,545 +0.71(+2.89%)
Aug 05, 2008 24.48 25.00 24.19 24.67 164,084 +0.61(+2.53%)
Aug 04, 2008 24.33 24.33 23.71 24.06 106,011 -0.05(-0.20%)
Aug 01, 2008 24.15 24.80 23.32 24.11 148,798 +0.20(+0.84%)
Jul 31, 2008 24.70 24.70 23.01 23.91 127,364 -0.10(-0.40%)
Jul 30, 2008 23.91 24.25 23.82 24.00 121,821 +0.00(+0.00%)
Jul 29, 2008 24.00 24.33 23.04 24.00 119,132 +0.42(+1.80%)
Jul 28, 2008 24.00 24.10 23.34 23.58 113,495 -0.44(-1.83%)
Jul 25, 2008 24.79 24.79 23.80 24.02 177,757 -0.59(-2.41%)
Jul 24, 2008 24.22 24.83 24.22 24.61 84,916 -0.01(-0.03%)
Jul 23, 2008 24.29 25.00 24.00 24.62 112,917 +0.36(+1.48%)
Jul 22, 2008 23.68 24.36 23.68 24.26 70,026 +0.28(+1.17%)
Jul 21, 2008 23.51 24.00 23.37 23.98 72,812 +0.67(+2.88%)
Jul 18, 2008 23.52 23.82 23.04 23.31 71,366 -0.42(-1.75%)
Jul 17, 2008 23.79 23.96 22.84 23.72 109,787 +0.13(+0.54%)
Jul 16, 2008 22.00 23.60 21.53 23.60 102,287 +1.71(+7.82%)
Jul 15, 2008 21.60 22.53 21.05 21.88 91,990 +0.19(+0.89%)
Jul 14, 2008 22.77 22.77 21.26 21.69 116,940 -0.89(-3.93%)
Jul 11, 2008 21.12 22.58 20.44 22.58 92,407 +1.31(+6.17%)
Jul 10, 2008 20.75 22.02 20.21 21.27 95,367 +0.71(+3.46%)
Jul 09, 2008 21.59 21.80 20.49 20.55 65,916 -0.90(-4.21%)
Jul 08, 2008 20.91 21.77 20.63 21.46 140,122 +0.66(+3.15%)
Jul 07, 2008 19.84 20.89 19.71 20.80 141,737 +0.66(+3.26%)
Jul 04, 2008 19.89 20.47 19.37 20.15 53,981 +0.00(+0.00%)
Jul 03, 2008 19.89 20.47 19.37 20.15 53,981 +0.28(+1.41%)
Jul 02, 2008 21.81 22.03 19.50 19.87 134,218 -2.01(-9.18%)
Jul 01, 2008 21.13 21.88 20.60 21.88 143,309 +0.54(+2.55%)
Jun 30, 2008 21.29 21.75 21.03 21.33 114,865 -0.03(-0.15%)
Jun 27, 2008 22.04 22.07 20.91 21.36 914,960 -0.70(-3.16%)
Jun 26, 2008 21.23 22.87 20.63 22.06 133,243 +0.95(+4.51%)
Jun 25, 2008 22.74 22.74 20.96 21.11 161,223 -1.40(-6.22%)
Jun 24, 2008 23.86 23.89 22.27 22.51 74,478 -1.54(-6.39%)
Jun 23, 2008 24.19 24.70 23.91 24.04 58,902 -0.04(-0.17%)
Jun 20, 2008 24.32 24.50 23.72 24.08 62,890 -0.33(-1.34%)
Jun 19, 2008 24.76 24.76 24.17 24.41 50,555 -0.14(-0.59%)
Jun 18, 2008 24.27 24.64 24.08 24.56 55,441 +0.29(+1.19%)
Jun 17, 2008 24.88 24.88 23.29 24.27 108,100 -0.34(-1.37%)
Jun 16, 2008 24.02 24.60 23.92 24.60 126,060 +0.65(+2.71%)
Jun 13, 2008 23.34 24.08 23.34 23.96 53,537 +0.67(+2.89%)
Jun 12, 2008 22.75 23.42 22.40 23.28 83,307 +0.66(+2.94%)
Jun 11, 2008 23.49 23.63 22.62 22.62 54,100 -0.95(-4.04%)
Jun 10, 2008 23.74 24.00 23.31 23.57 72,495 -0.34(-1.44%)
Jun 09, 2008 23.44 24.28 23.31 23.92 110,895 +0.25(+1.05%)
Jun 06, 2008 24.00 24.40 23.66 23.67 58,959 -0.54(-2.21%)
Jun 05, 2008 24.03 24.31 23.42 24.20 59,087 +0.08(+0.33%)
Jun 04, 2008 22.72 24.26 22.72 24.12 118,987 +1.34(+5.90%)
Jun 03, 2008 24.00 24.00 22.76 22.78 134,594 -1.06(-4.43%)
Jun 02, 2008 24.31 24.31 23.50 23.84 321,702 -1.74(-6.82%)
May 30, 2008 26.23 26.25 24.75 25.58 208,346 -0.55(-2.11%)
May 29, 2008 24.51 26.55 24.32 26.13 328,446 +1.77(+7.26%)
May 28, 2008 23.22 24.71 23.22 24.36 232,698 +1.22(+5.25%)
May 27, 2008 22.46 23.36 22.46 23.15 82,975 +0.53(+2.33%)
May 26, 2008 22.80 22.80 22.36 22.62 0 +0.00(+0.00%)
May 23, 2008 22.80 22.80 22.36 22.62 43,561 -0.44(-1.91%)
May 22, 2008 23.27 23.31 22.60 23.06 75,102 -0.14(-0.59%)
May 21, 2008 22.40 23.56 22.39 23.20 91,923 +0.63(+2.80%)
May 20, 2008 22.68 22.71 21.32 22.56 58,063 -0.08(-0.35%)
May 19, 2008 23.18 23.20 22.20 22.64 102,003 -0.46(-1.97%)
May 16, 2008 23.40 23.72 23.10 23.10 85,434 -0.42(-1.80%)
May 15, 2008 23.59 23.77 23.24 23.52 62,281 -0.10(-0.44%)
May 14, 2008 24.00 24.20 23.36 23.63 54,575 -0.30(-1.27%)
May 13, 2008 23.88 24.00 23.54 23.93 56,961 +0.05(+0.20%)
May 12, 2008 23.00 24.00 23.00 23.88 129,021 +0.79(+3.43%)
May 09, 2008 23.11 23.15 22.82 23.09 35,496 -0.13(-0.55%)
May 08, 2008 23.56 23.60 22.70 23.22 55,703 -0.42(-1.79%)
May 07, 2008 24.15 24.16 23.56 23.64 65,931 -0.42(-1.76%)
May 06, 2008 24.00 24.43 23.62 24.07 130,248 -0.15(-0.63%)
May 05, 2008 23.78 24.72 23.78 24.22 124,153 +0.26(+1.10%)
May 02, 2008 24.76 25.04 23.40 23.96 137,555 -0.93(-3.73%)
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.