Quaker Chemical Corp (NY: KWR )

241.20 USD -3.98 (-1.62%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 243.77 246.63 243.00 245.18 48,019 +0.71(+0.29%)
Apr 09, 2021 239.99 245.00 239.99 244.47 67,900 +4.49(+1.87%)
Apr 08, 2021 238.53 242.20 236.99 239.98 222,312 +1.52(+0.64%)
Apr 07, 2021 244.69 244.69 236.82 238.46 75,711 -6.22(-2.54%)
Apr 06, 2021 240.73 249.30 240.73 244.68 75,455 +3.96(+1.65%)
Apr 05, 2021 247.56 247.60 239.06 240.72 133,555 -3.67(-1.50%)
Apr 01, 2021 244.17 247.60 239.04 244.39 132,900 +0.62(+0.25%)
Mar 31, 2021 240.56 246.57 238.70 243.77 194,224 +3.22(+1.34%)
Mar 30, 2021 233.27 241.94 233.27 240.55 93,179 +7.27(+3.12%)
Mar 29, 2021 234.18 239.93 229.82 233.28 148,477 -2.27(-0.96%)
Mar 26, 2021 238.23 241.85 231.84 235.55 101,900 +1.57(+0.67%)
Mar 25, 2021 229.27 235.61 226.74 233.98 88,521 +0.93(+0.40%)
Mar 24, 2021 235.75 243.09 232.36 233.05 119,099 -2.17(-0.92%)
Mar 23, 2021 241.92 244.77 232.40 235.22 76,291 -9.74(-3.98%)
Mar 22, 2021 248.77 248.77 244.67 244.96 53,208 -3.27(-1.32%)
Mar 19, 2021 244.18 251.52 243.89 248.23 239,600 +3.32(+1.36%)
Mar 18, 2021 244.00 252.00 243.08 244.91 73,472 -1.10(-0.45%)
Mar 17, 2021 241.92 246.47 240.20 246.01 100,495 +4.22(+1.75%)
Mar 16, 2021 244.25 245.53 240.06 241.79 78,348 -3.70(-1.51%)
Mar 15, 2021 245.54 247.99 242.98 245.49 73,353 -1.81(-0.73%)
Mar 12, 2021 248.63 249.92 245.54 247.30 93,900 -0.77(-0.31%)
Mar 11, 2021 248.44 254.25 247.66 248.07 194,103 +1.81(+0.74%)
Mar 10, 2021 251.46 251.87 246.22 246.26 141,743 -3.11(-1.25%)
Mar 09, 2021 260.34 261.03 242.90 249.37 98,968 -7.94(-3.09%)
Mar 08, 2021 263.62 263.62 256.47 257.31 64,514 -3.73(-1.43%)
Mar 05, 2021 262.52 264.14 251.35 261.04 132,900 +2.78(+1.08%)
Mar 04, 2021 271.61 273.70 256.00 258.26 154,644 -11.97(-4.43%)
Mar 03, 2021 280.70 280.70 270.23 270.23 87,004 -9.13(-3.27%)
Mar 02, 2021 288.00 289.32 278.61 279.36 69,817 -7.24(-2.53%)
Mar 01, 2021 286.17 290.31 283.69 286.60 64,721 +4.22(+1.49%)
Feb 26, 2021 293.97 298.04 277.77 282.38 153,800 -13.92(-4.70%)
Feb 25, 2021 295.71 298.33 289.81 296.30 130,878 +1.40(+0.47%)
Feb 24, 2021 296.70 300.13 293.86 294.90 66,671 -1.98(-0.67%)
Feb 23, 2021 296.60 299.62 290.83 296.88 62,870 -1.46(-0.49%)
Feb 22, 2021 291.42 301.99 291.00 298.34 72,539 +3.64(+1.24%)
Feb 19, 2021 285.44 296.24 285.44 294.70 63,700 +9.40(+3.29%)
Feb 18, 2021 282.89 289.31 281.87 285.30 56,050 +1.87(+0.66%)
Feb 17, 2021 280.04 284.99 278.44 283.43 54,665 +1.95(+0.69%)
Feb 16, 2021 285.71 285.71 276.29 281.48 55,605 -1.41(-0.50%)
Feb 12, 2021 286.93 287.42 281.16 282.89 42,800 -3.77(-1.32%)
Feb 11, 2021 287.94 291.43 282.06 286.66 70,705 -0.32(-0.11%)
Feb 10, 2021 291.57 293.37 285.45 286.98 89,282 -1.02(-0.35%)
Feb 09, 2021 286.31 291.45 284.37 288.00 55,473 +0.74(+0.26%)
Feb 08, 2021 278.74 287.81 276.70 287.26 61,726 +10.70(+3.87%)
Feb 05, 2021 278.09 278.67 273.96 276.56 38,700 +1.88(+0.68%)
Feb 04, 2021 275.92 280.39 273.10 274.68 34,613 -2.46(-0.89%)
Feb 03, 2021 273.89 279.00 271.83 277.14 56,738 +1.86(+0.68%)
Feb 02, 2021 282.38 282.38 273.88 275.28 72,243 -3.63(-1.30%)
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.