Indicators

Quaker Chemical Corp (NY: KWR )

178.90 -0.28 (-0.16%)

Streaming Delayed Price Updated: 10:14 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.55	20.56	20.29	20.51	17,122	+0.00(+0.00%)
May 27, 2004	20.64	20.71	20.51	20.51	9,498	-0.18(-0.85%)
May 26, 2004	20.84	20.92	20.61	20.68	13,123	-0.16(-0.77%)
May 25, 2004	19.84	20.84	19.84	20.84	20,122	+1.04(+5.25%)
May 24, 2004	19.80	19.84	19.59	19.80	13,998	+0.05(+0.24%)
May 21, 2004	19.72	19.80	19.63	19.75	9,748	+0.15(+0.78%)
May 20, 2004	19.96	20.04	19.60	19.60	11,748	-0.29(-1.45%)
May 19, 2004	19.72	20.00	19.68	19.89	32,620	+0.19(+0.97%)
May 18, 2004	19.63	19.72	19.55	19.70	16,372	+0.15(+0.78%)
May 17, 2004	19.64	19.84	19.48	19.55	30,495	-0.14(-0.69%)
May 14, 2004	19.48	19.86	19.20	19.68	20,997	+0.18(+0.90%)
May 13, 2004	19.74	19.76	19.43	19.51	25,246	-0.23(-1.18%)
May 12, 2004	20.12	20.12	19.65	19.74	28,371	-0.34(-1.67%)
May 11, 2004	20.08	20.10	20.00	20.07	21,747	+0.07(+0.36%)
May 10, 2004	20.12	20.29	19.92	20.00	89,987	-0.28(-1.38%)
May 07, 2004	20.80	20.84	20.28	20.28	18,497	-0.40(-1.93%)
May 06, 2004	21.12	21.12	20.68	20.68	19,247	-0.40(-1.90%)
May 05, 2004	20.75	21.32	20.75	21.08	47,243	+0.41(+1.97%)
May 04, 2004	20.76	20.84	20.62	20.67	39,244	-0.04(-0.19%)

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.