Indicators

Quaker Chemical Corp (NY: KWR )

181.35 +2.42 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	34.40	34.66	33.74	34.06	68,249	-0.15(-0.45%)
May 23, 2011	34.58	34.76	34.01	34.21	48,208	-0.94(-2.66%)
May 20, 2011	35.05	35.88	34.95	35.15	88,281	-0.08(-0.22%)
May 19, 2011	35.38	35.43	34.63	35.22	74,151	-0.03(-0.07%)
May 18, 2011	35.08	35.37	34.75	35.25	82,643	-0.01(-0.02%)
May 17, 2011	34.81	35.54	34.79	35.26	187,156	+0.48(+1.37%)
May 16, 2011	33.87	35.03	33.38	34.78	121,242	+1.22(+3.62%)
May 13, 2011	34.80	34.97	33.35	33.56	89,909	-1.11(-3.19%)
May 12, 2011	34.56	34.87	33.94	34.67	37,653	-0.07(-0.20%)
May 11, 2011	35.11	35.37	34.46	34.74	46,576	-0.64(-1.80%)
May 10, 2011	35.50	35.56	35.09	35.37	52,958	+0.17(+0.48%)
May 09, 2011	34.78	35.26	34.56	35.20	81,938	+0.37(+1.07%)
May 06, 2011	35.48	35.50	34.49	34.83	146,786	-0.13(-0.37%)
May 05, 2011	34.60	35.58	34.60	34.96	808,492	-0.99(-2.75%)
May 04, 2011	36.78	36.78	35.57	35.94	68,413	-0.66(-1.81%)
May 03, 2011	37.64	37.64	36.50	36.61	55,003	-1.10(-2.91%)

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.