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: 4:10 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, 2018 143.22 144.55 139.32 139.71 75,257 -3.23(-2.26%)
Apr 27, 2018 145.34 145.34 142.45 142.94 23,729 -2.25(-1.55%)
Apr 26, 2018 144.30 146.58 142.88 145.19 35,744 +1.28(+0.89%)
Apr 25, 2018 142.64 145.37 141.70 143.91 32,547 +0.80(+0.56%)
Apr 24, 2018 145.66 146.91 141.42 143.11 35,318 -2.59(-1.78%)
Apr 23, 2018 145.61 147.75 144.09 145.70 32,565 +0.07(+0.05%)
Apr 20, 2018 145.72 147.27 144.85 145.64 35,134 -0.60(-0.41%)
Apr 19, 2018 148.61 148.61 145.35 146.24 63,693 -2.81(-1.89%)
Apr 18, 2018 148.30 150.85 148.12 149.05 72,571 +1.38(+0.93%)
Apr 17, 2018 148.72 149.78 146.21 147.67 82,817 +0.37(+0.25%)
Apr 16, 2018 144.51 147.92 143.38 147.30 80,973 +3.05(+2.12%)
Apr 13, 2018 145.62 145.62 143.67 144.25 58,133 -0.56(-0.38%)
Apr 12, 2018 145.87 145.97 144.38 144.80 42,807 -0.61(-0.42%)
Apr 11, 2018 145.09 146.48 143.74 145.41 44,189 -0.46(-0.31%)
Apr 10, 2018 143.93 146.91 143.34 145.87 27,152 +3.34(+2.34%)
Apr 09, 2018 142.88 144.54 142.16 142.53 30,998 +0.70(+0.49%)
Apr 06, 2018 142.66 146.16 140.49 141.83 57,857 -2.25(-1.56%)
Apr 05, 2018 143.08 145.17 142.41 144.07 50,187 +1.76(+1.24%)
Apr 04, 2018 139.09 143.02 139.09 142.31 44,853 +0.71(+0.50%)
Apr 03, 2018 139.97 142.22 138.94 141.60 50,065 +2.37(+1.70%)
Apr 02, 2018 139.84 141.80 136.91 139.23 62,100 -1.23(-0.88%)
Mar 29, 2018 140.46 140.46 140.46 0 +2.76(+2.00%)
Mar 28, 2018 138.67 139.84 136.61 137.70 49,649 -1.27(-0.91%)
Mar 27, 2018 141.90 143.44 136.97 138.97 48,108 -3.64(-2.55%)
Mar 26, 2018 140.42 142.65 137.41 142.61 46,292 +3.78(+2.73%)
Mar 23, 2018 144.48 145.20 138.83 138.83 46,774 -5.44(-3.77%)
Mar 22, 2018 145.24 146.56 143.18 144.27 57,836 -2.23(-1.52%)
Mar 21, 2018 145.73 149.43 145.23 146.50 32,783 +0.61(+0.42%)
Mar 20, 2018 146.57 146.90 142.62 145.90 45,771 -0.44(-0.30%)
Mar 19, 2018 147.21 149.00 144.51 146.34 70,017 -1.28(-0.87%)
Mar 16, 2018 147.38 150.79 145.31 147.62 233,930 -0.01(-0.01%)
Mar 15, 2018 148.81 150.09 147.25 147.63 51,023 -0.84(-0.57%)
Mar 14, 2018 149.75 151.41 147.97 148.47 62,144 -0.77(-0.51%)
Mar 13, 2018 149.56 151.35 147.81 149.24 68,220 -0.04(-0.03%)
Mar 12, 2018 149.65 151.75 148.31 149.28 85,252 -0.53(-0.35%)
Mar 09, 2018 145.88 150.79 145.83 149.81 61,011 +4.51(+3.11%)
Mar 08, 2018 147.05 147.05 143.64 145.30 51,623 -1.75(-1.19%)
Mar 07, 2018 147.92 142.57 147.05 56,329 +1.16(+0.79%)
Mar 06, 2018 142.41 146.89 141.59 145.90 104,562 +3.49(+2.45%)
Mar 05, 2018 140.01 143.40 139.04 142.41 63,710 +1.50(+1.06%)
Mar 02, 2018 143.01 143.47 139.52 140.91 77,564 -4.17(-2.88%)
Mar 01, 2018 142.24 155.60 139.81 145.08 113,981 +9.93(+7.35%)
Feb 28, 2018 141.66 142.22 135.13 135.15 62,239 -8.30(-5.78%)
Feb 27, 2018 143.79 145.08 141.05 143.45 48,485 -0.45(-0.31%)
Feb 26, 2018 143.95 144.44 140.30 143.89 40,184 +0.45(+0.31%)
Feb 23, 2018 141.70 143.45 139.34 143.45 31,528 +2.72(+1.93%)
Feb 22, 2018 140.68 142.60 140.02 140.73 37,443 +0.47(+0.34%)
Feb 21, 2018 139.87 142.97 139.87 140.25 29,523 +0.82(+0.59%)
Feb 20, 2018 140.07 140.07 138.23 139.43 24,727 -1.21(-0.86%)
Feb 16, 2018 140.64 140.64 140.64 0 -0.27(-0.19%)
Feb 15, 2018 139.98 142.72 138.28 140.91 28,721 +1.65(+1.18%)
Feb 14, 2018 136.28 139.93 135.70 139.26 60,346 +1.76(+1.28%)
Feb 13, 2018 137.74 139.24 137.06 137.49 22,759 -0.90(-0.65%)
Feb 12, 2018 137.87 139.39 136.56 138.39 61,529 +1.51(+1.10%)
Feb 09, 2018 134.86 137.95 132.05 136.89 70,735 +3.43(+2.57%)
Feb 08, 2018 138.43 138.43 133.45 133.45 52,696 -5.22(-3.77%)
Feb 07, 2018 139.33 138.32 138.68 29,570 +0.36(+0.26%)
Feb 06, 2018 136.09 139.56 135.22 138.32 86,295 +0.56(+0.41%)
Feb 05, 2018 139.81 142.77 137.26 137.76 30,059 -3.32(-2.35%)
Feb 02, 2018 142.07 143.62 140.62 141.08 51,270 -2.04(-1.42%)
Feb 01, 2018 145.30 145.66 142.75 143.12 64,253 -2.82(-1.93%)
Jan 31, 2018 146.11 146.41 144.70 145.93 74,873 -0.42(-0.28%)
Jan 30, 2018 144.44 146.70 144.44 146.35 53,338 +0.35(+0.24%)
Jan 29, 2018 146.71 148.49 145.55 146.00 40,012 -1.34(-0.91%)
Jan 26, 2018 147.00 148.63 146.42 147.34 99,191 +0.59(+0.40%)
Jan 25, 2018 147.64 148.59 145.83 146.75 95,509 -0.02(-0.01%)
Jan 24, 2018 150.01 150.40 146.53 146.77 78,716 -3.12(-2.08%)
Jan 23, 2018 148.81 150.19 146.69 149.89 69,218 +0.50(+0.34%)
Jan 22, 2018 149.35 150.88 148.40 149.38 84,919 -0.57(-0.38%)
Jan 19, 2018 145.98 150.39 145.98 149.95 69,201 +3.47(+2.37%)
Jan 18, 2018 147.29 148.16 145.36 146.48 102,464 -1.42(-0.96%)
Jan 17, 2018 145.97 148.09 144.32 147.91 73,345 +2.40(+1.65%)
Jan 16, 2018 147.89 149.35 144.90 145.51 74,975 -1.65(-1.12%)
Jan 12, 2018 147.15 147.15 147.15 0 -1.29(-0.87%)
Jan 11, 2018 144.55 148.52 142.49 148.44 102,633 +4.19(+2.91%)
Jan 10, 2018 141.91 144.75 141.34 144.25 115,015 +1.21(+0.85%)
Jan 09, 2018 144.95 145.65 142.18 143.04 112,105 -1.71(-1.18%)
Jan 08, 2018 144.08 145.87 143.93 144.75 83,983 +0.03(+0.02%)
Jan 05, 2018 144.05 145.17 143.12 144.72 65,659 +1.34(+0.94%)
Jan 04, 2018 143.68 145.35 142.96 143.38 86,303 +0.09(+0.07%)
Jan 03, 2018 143.44 144.90 143.04 143.28 70,219 -0.11(-0.08%)
Jan 02, 2018 142.98 142.98 141.92 143.40 60,377 +0.74(+0.52%)
Dec 29, 2017 142.66 142.66 142.66 0 -0.99(-0.69%)
Dec 28, 2017 142.87 143.95 142.20 143.65 28,008 +0.81(+0.57%)
Dec 27, 2017 143.24 144.50 142.51 142.84 23,031 -0.64(-0.45%)
Dec 26, 2017 143.30 144.39 142.25 143.48 60,387 -0.32(-0.22%)
Dec 22, 2017 143.44 144.08 142.30 143.80 40,963 +0.00(+0.00%)
Dec 21, 2017 143.94 145.03 142.29 143.80 43,064 -0.03(-0.02%)
Dec 20, 2017 143.78 145.94 142.12 143.83 56,336 +0.69(+0.48%)
Dec 19, 2017 142.82 144.53 141.82 143.14 73,845 +0.44(+0.31%)
Dec 18, 2017 141.92 142.89 140.49 142.69 80,465 +1.81(+1.28%)
Dec 15, 2017 139.82 142.97 139.82 140.89 267,383 +1.83(+1.31%)
Dec 14, 2017 143.32 143.57 138.58 139.06 57,927 -4.13(-2.89%)
Dec 13, 2017 142.99 145.55 142.38 143.20 53,737 +0.09(+0.07%)
Dec 12, 2017 145.03 145.54 142.94 143.10 32,893 -1.52(-1.05%)
Dec 11, 2017 145.07 146.38 143.59 144.62 95,231 -0.45(-0.31%)
Dec 08, 2017 147.25 147.25 144.84 145.08 50,354 +0.00(+0.00%)
Dec 07, 2017 148.00 148.07 145.50 58,244 +0.00(+0.00%)
Dec 06, 2017 147.22 149.72 146.70 147.75 39,613 -0.43(-0.29%)
Dec 05, 2017 150.41 150.80 147.93 148.18 53,406 -2.21(-1.47%)
Dec 04, 2017 153.34 153.34 149.04 150.39 92,640 -1.39(-0.92%)
Dec 01, 2017 155.77 155.77 148.28 151.78 86,676 -4.12(-2.64%)
Nov 30, 2017 156.22 156.91 154.99 155.89 51,095 +0.30(+0.19%)
Nov 29, 2017 155.17 156.88 153.71 155.59 39,106 +0.51(+0.33%)
Nov 28, 2017 152.07 155.50 151.44 155.08 85,071 +3.38(+2.23%)
Nov 27, 2017 151.47 153.84 151.10 151.70 52,171 -1.18(-0.77%)
Nov 24, 2017 151.57 153.86 151.57 152.88 35,029 -0.16(-0.11%)
Nov 22, 2017 155.35 155.63 152.45 153.04 60,157 -2.36(-1.52%)
Nov 21, 2017 153.26 156.45 152.83 155.40 108,518 +2.73(+1.79%)
Nov 20, 2017 150.60 153.91 148.44 152.67 95,188 +1.86(+1.24%)
Nov 17, 2017 147.70 151.77 147.70 150.80 97,073 +2.19(+1.47%)
Nov 16, 2017 147.33 150.18 145.99 148.62 49,724 +1.98(+1.35%)
Nov 15, 2017 146.21 147.62 145.77 146.64 48,581 -0.84(-0.57%)
Nov 14, 2017 148.01 148.77 146.27 147.48 51,345 -1.18(-0.80%)
Nov 13, 2017 147.17 149.34 145.44 148.66 74,146 +0.85(+0.58%)
Nov 10, 2017 149.24 149.95 147.25 147.81 45,952 -0.79(-0.53%)
Nov 09, 2017 152.40 152.66 147.71 148.60 59,171 -5.00(-3.25%)
Nov 08, 2017 153.12 154.00 151.33 153.59 287,339 -0.51(-0.33%)
Nov 07, 2017 154.02 155.16 152.51 154.10 226,931 +0.23(+0.15%)
Nov 06, 2017 151.29 154.55 151.29 153.88 146,355 +2.38(+1.57%)
Nov 03, 2017 148.91 151.81 147.57 151.49 118,345 +2.75(+1.85%)
Nov 02, 2017 147.50 149.53 146.78 148.74 49,589 +1.58(+1.07%)
Nov 01, 2017 148.02 149.62 146.17 147.16 61,890 +0.22(+0.15%)
Oct 31, 2017 144.88 149.14 144.05 146.94 78,746 +2.50(+1.73%)
Oct 30, 2017 148.26 148.65 143.61 144.44 63,051 -3.82(-2.58%)
Oct 27, 2017 142.42 148.45 139.65 148.27 76,732 +5.30(+3.71%)
Oct 26, 2017 142.10 142.97 140.78 142.97 24,948 +1.50(+1.06%)
Oct 25, 2017 143.12 144.18 141.05 141.47 65,218 -1.87(-1.31%)
Oct 24, 2017 143.08 145.00 141.06 143.34 47,583 +0.62(+0.43%)
Oct 23, 2017 142.66 143.70 142.00 142.72 31,791 +0.02(+0.01%)
Oct 20, 2017 142.32 143.29 141.40 142.71 46,908 +1.63(+1.15%)
Oct 19, 2017 140.49 142.64 140.29 141.08 37,683 -0.47(-0.33%)
Oct 18, 2017 141.91 142.93 140.79 141.55 48,576 +0.13(+0.09%)
Oct 17, 2017 142.61 144.00 141.33 141.42 51,207 -1.67(-1.17%)
Oct 16, 2017 144.15 144.15 142.40 143.09 59,779 -0.91(-0.63%)
Oct 13, 2017 143.47 145.01 142.06 144.01 44,925 +1.14(+0.80%)
Oct 12, 2017 142.39 143.40 142.39 142.86 70,398 +0.16(+0.11%)
Oct 11, 2017 143.32 143.90 143.32 142.70 72,006 -0.58(-0.40%)
Oct 10, 2017 143.09 145.12 141.99 143.28 50,842 +0.19(+0.13%)
Oct 09, 2017 142.39 144.36 141.70 143.09 37,343 -0.09(-0.06%)
Oct 06, 2017 141.93 143.90 141.90 143.18 49,107 +0.58(+0.40%)
Oct 05, 2017 141.84 143.59 140.37 142.60 76,073 +1.25(+0.89%)
Oct 04, 2017 141.05 141.91 140.07 141.34 48,005 +0.25(+0.17%)
Oct 03, 2017 141.42 141.91 139.99 141.10 159,991 -0.23(-0.16%)
Oct 02, 2017 139.68 142.43 139.68 141.32 83,686 +1.68(+1.20%)
Sep 29, 2017 140.49 141.15 139.24 139.65 121,399 -0.94(-0.67%)
Sep 28, 2017 142.62 143.47 140.28 140.59 78,193 -1.28(-0.90%)
Sep 27, 2017 138.60 142.62 137.19 141.87 62,896 +4.03(+2.92%)
Sep 26, 2017 138.82 139.94 136.87 137.84 58,664 -0.72(-0.52%)
Sep 25, 2017 139.22 139.94 137.55 138.56 60,278 -0.61(-0.44%)
Sep 22, 2017 139.53 141.46 139.07 139.17 55,589 -0.59(-0.42%)
Sep 21, 2017 137.92 140.23 137.63 139.76 117,728 +2.11(+1.54%)
Sep 20, 2017 136.56 138.36 135.74 137.64 52,917 +1.50(+1.10%)
Sep 19, 2017 135.07 136.42 135.07 136.14 51,283 +1.09(+0.81%)
Sep 18, 2017 134.14 135.11 131.63 135.05 46,242 +1.42(+1.06%)
Sep 15, 2017 133.73 134.82 131.93 133.63 128,444 +0.29(+0.22%)
Sep 14, 2017 133.80 134.21 132.52 133.34 42,764 -0.39(-0.29%)
Sep 13, 2017 133.09 133.99 131.43 133.73 39,530 +0.43(+0.32%)
Sep 12, 2017 132.34 133.83 131.37 133.30 43,986 +1.18(+0.89%)
Sep 11, 2017 131.41 132.25 130.66 132.12 35,586 +1.30(+1.00%)
Sep 08, 2017 130.18 131.44 128.91 130.82 59,562 +0.57(+0.44%)
Sep 07, 2017 132.14 132.14 128.01 130.25 85,321 -2.00(-1.51%)
Sep 06, 2017 131.91 132.45 130.20 132.25 54,455 +1.06(+0.81%)
Sep 05, 2017 132.67 133.96 129.61 131.20 45,645 -1.35(-1.02%)
Sep 01, 2017 131.78 132.69 130.71 132.55 41,929 +1.14(+0.87%)
Aug 31, 2017 129.15 131.86 129.15 131.41 62,534 +2.59(+2.01%)
Aug 30, 2017 128.40 129.54 127.53 128.82 37,639 +0.16(+0.13%)
Aug 29, 2017 128.84 129.28 127.34 128.66 44,451 -0.68(-0.53%)
Aug 28, 2017 129.48 129.57 127.77 129.34 75,946 +0.21(+0.16%)
Aug 25, 2017 128.00 129.70 126.40 129.13 45,525 +1.63(+1.28%)
Aug 24, 2017 127.17 128.41 125.59 127.50 50,764 +0.52(+0.41%)
Aug 23, 2017 125.25 127.80 125.25 126.98 58,215 +0.74(+0.58%)
Aug 22, 2017 124.79 127.04 124.79 126.24 39,118 +1.56(+1.25%)
Aug 21, 2017 125.30 125.46 122.68 124.69 71,389 -0.93(-0.74%)
Aug 18, 2017 125.64 127.60 124.40 125.62 56,007 -1.00(-0.79%)
Aug 17, 2017 127.65 129.29 126.56 126.62 57,439 -1.66(-1.29%)
Aug 16, 2017 128.37 130.15 127.47 128.28 54,322 +0.47(+0.37%)
Aug 15, 2017 130.17 130.17 127.44 127.81 34,772 -2.12(-1.63%)
Aug 14, 2017 128.81 130.69 127.66 129.93 38,793 +2.45(+1.93%)
Aug 11, 2017 126.80 128.58 126.71 127.48 44,878 -0.41(-0.32%)
Aug 10, 2017 128.56 128.83 126.77 127.88 37,739 -1.05(-0.81%)
Aug 09, 2017 127.86 130.85 127.06 128.93 53,910 +1.01(+0.79%)
Aug 08, 2017 128.25 130.06 127.04 127.92 53,715 -0.54(-0.42%)
Aug 07, 2017 131.57 131.57 128.46 128.46 48,542 -3.08(-2.34%)
Aug 04, 2017 130.90 132.68 130.87 131.54 36,404 +0.71(+0.54%)
Aug 03, 2017 131.12 131.99 130.08 130.83 38,249 -0.33(-0.25%)
Aug 02, 2017 133.05 133.05 129.38 131.16 48,767 -1.88(-1.41%)
Aug 01, 2017 134.54 134.97 132.16 133.04 63,815 -0.87(-0.65%)
Jul 31, 2017 135.78 135.78 131.56 133.91 75,027 -1.33(-0.98%)
Jul 28, 2017 138.17 138.17 132.00 135.24 47,459 -4.33(-3.10%)
Jul 27, 2017 140.95 142.52 139.34 139.57 19,543 -1.09(-0.77%)
Jul 26, 2017 144.23 145.71 140.62 140.66 35,493 -3.44(-2.38%)
Jul 25, 2017 143.23 144.77 142.52 144.09 74,005 +1.65(+1.16%)
Jul 24, 2017 141.31 142.72 139.81 142.44 47,873 +0.89(+0.63%)
Jul 21, 2017 144.99 144.99 140.80 141.55 72,338 +0.49(+0.35%)
Jul 20, 2017 141.77 142.26 138.95 141.06 44,597 -0.77(-0.55%)
Jul 19, 2017 140.61 142.44 139.93 141.84 42,902 +2.10(+1.50%)
Jul 18, 2017 139.45 141.51 138.12 139.74 36,859 -0.18(-0.13%)
Jul 17, 2017 139.45 141.03 139.45 139.92 36,970 +0.39(+0.28%)
Jul 14, 2017 139.33 140.46 138.13 139.53 46,738 +0.22(+0.16%)
Jul 13, 2017 140.59 140.59 137.86 139.31 59,928 -1.28(-0.91%)
Jul 12, 2017 139.82 141.19 138.25 140.59 62,867 +1.75(+1.26%)
Jul 11, 2017 137.85 140.25 137.81 138.84 38,778 +0.87(+0.63%)
Jul 10, 2017 138.35 139.80 137.25 137.98 31,637 -0.74(-0.54%)
Jul 07, 2017 136.09 138.85 135.43 138.72 34,543 +2.82(+2.08%)
Jul 06, 2017 135.97 137.88 135.25 135.90 40,320 -0.89(-0.65%)
Jul 05, 2017 138.60 138.60 135.06 136.79 37,321 -1.67(-1.20%)
Jul 03, 2017 137.66 139.56 136.90 138.46 20,372 +1.70(+1.25%)
Jun 30, 2017 136.72 138.82 134.85 136.75 43,138 +0.26(+0.19%)
Jun 29, 2017 137.81 137.81 134.20 136.49 38,279 -1.10(-0.80%)
Jun 28, 2017 134.12 139.49 133.91 137.59 62,837 +4.23(+3.17%)
Jun 27, 2017 133.91 136.26 132.96 133.36 48,067 -0.92(-0.69%)
Jun 26, 2017 135.68 137.12 133.29 134.28 34,929 -0.63(-0.47%)
Jun 23, 2017 134.58 136.71 134.58 134.91 158,449 +0.55(+0.41%)
Jun 22, 2017 132.27 135.15 132.27 134.37 37,413 +1.68(+1.26%)
Jun 21, 2017 135.13 135.34 132.38 132.69 21,427 -1.78(-1.32%)
Jun 20, 2017 135.12 135.60 133.96 134.47 28,180 -1.57(-1.16%)
Jun 19, 2017 135.78 136.74 135.09 136.04 30,612 +0.25(+0.19%)
Jun 16, 2017 135.33 136.69 134.05 135.79 90,993 -0.76(-0.56%)
Jun 15, 2017 134.94 136.81 133.72 136.55 40,026 +0.42(+0.31%)
Jun 14, 2017 138.24 138.29 135.07 136.13 53,761 -1.66(-1.20%)
Jun 13, 2017 137.94 138.35 135.74 137.79 36,703 -0.08(-0.06%)
Jun 12, 2017 139.19 140.37 136.59 137.86 45,884 -1.11(-0.80%)
Jun 09, 2017 134.20 139.03 134.20 138.97 56,238 +4.95(+3.70%)
Jun 08, 2017 132.77 135.10 130.66 134.02 50,437 +1.38(+1.04%)
Jun 07, 2017 132.91 134.24 131.14 132.64 31,194 -1.29(-0.96%)
Jun 06, 2017 132.49 135.32 131.26 133.93 28,981 +0.89(+0.67%)
Jun 05, 2017 134.87 135.17 132.57 133.03 38,462 -3.01(-2.21%)
Jun 02, 2017 134.16 137.71 134.16 136.04 65,556 +2.06(+1.54%)
Jun 01, 2017 131.33 134.18 130.82 133.98 47,690 +2.73(+2.08%)
May 31, 2017 132.39 132.39 130.48 131.25 34,374 -0.29(-0.22%)
May 30, 2017 131.61 131.69 130.01 131.54 30,011 -0.28(-0.21%)
May 26, 2017 131.12 131.83 129.99 131.83 49,568 +1.00(+0.76%)
May 25, 2017 132.30 133.57 130.28 130.83 47,132 -1.42(-1.08%)
May 24, 2017 133.39 133.51 131.73 132.25 25,820 +0.02(+0.01%)
May 23, 2017 130.85 133.19 130.39 132.23 43,119 +2.03(+1.56%)
May 22, 2017 129.38 130.80 128.77 130.21 41,669 +1.01(+0.78%)
May 19, 2017 129.12 131.19 128.76 129.20 68,962 +0.18(+0.14%)
May 18, 2017 129.75 130.39 128.37 129.02 56,949 -0.99(-0.76%)
May 17, 2017 133.13 131.98 129.45 130.01 56,807 -3.12(-2.34%)
May 16, 2017 132.86 133.47 132.19 133.13 29,986 +1.02(+0.77%)
May 15, 2017 132.52 133.43 131.84 132.11 33,734 -0.11(-0.09%)
May 12, 2017 132.74 135.02 131.84 132.22 46,747 -0.78(-0.59%)
May 11, 2017 134.27 134.27 132.68 133.00 32,787 -1.52(-1.13%)
May 10, 2017 131.83 134.93 131.83 134.52 46,930 +1.43(+1.08%)
May 09, 2017 134.28 134.28 132.15 133.09 44,891 -1.60(-1.19%)
May 08, 2017 136.22 136.33 133.91 134.69 31,641 -1.51(-1.11%)
May 05, 2017 133.41 136.87 133.41 136.20 33,035 +2.58(+1.93%)
May 04, 2017 134.76 135.93 132.10 133.62 61,336 -1.23(-0.92%)
May 03, 2017 135.17 135.17 133.49 134.85 30,783 -0.66(-0.49%)
May 02, 2017 136.62 136.62 132.78 135.51 57,029 -1.01(-0.74%)
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.