Quaker Chemical Corp $79.36

down -0.07


17/4/2014 06:40 PM  |  NYSE : KWR  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWR historical data

Date Open High Low Close Volume
4/17/201479.0080.6778.6079.3658,486
4/16/201479.4879.8478.8579.4325,840
4/15/201478.6979.4977.3178.9856,328
4/14/201478.6279.1877.4478.6361,417
4/11/201477.2578.5677.2577.7950,120
4/10/201478.5878.8976.7778.3386,384
4/9/201478.3379.1577.5078.4833,725
4/8/201477.2178.7477.2178.2763,757
4/7/201477.7278.3976.6176.9729,635
4/4/201480.9880.9877.5778.3656,807
4/3/201480.7480.8780.0180.4944,939
4/2/201480.7381.7080.2381.0826,876
4/1/201479.1981.0078.9680.9253,203
3/31/201476.8079.5976.4278.8344,431
3/28/201476.8077.9276.0176.6226,824
3/27/201475.5177.4475.0276.9145,561
3/26/201478.8378.8375.1975.2068,078
3/25/201478.1879.0978.1878.5436,704
3/24/201479.5979.6077.2878.1843,432
3/21/201480.1780.9179.3779.5046,879
3/20/201479.2680.2879.1879.8924,358
3/19/201480.2980.2979.2079.5820,705
3/18/201478.8980.7978.8980.3137,766
3/17/201479.3280.1578.7179.1337,949
3/14/201477.7679.1177.1779.0063,672
3/13/201479.9479.9877.5878.1166,585
3/12/201479.5480.2378.5179.4647,978
3/11/201479.1479.6478.1679.0050,332
3/10/201479.1779.9078.2379.5026,942
3/7/201480.0480.0478.8079.1627,855
3/6/201479.1380.1978.5879.5549,958
3/5/201479.4979.5078.4478.9948,340
3/4/201477.5580.4977.3179.8193,051
3/3/201476.6877.3375.8676.4647,265
2/28/201474.7377.7374.6077.2863,085
2/27/201471.9673.4771.5573.4725,544
2/26/201472.3073.0471.5872.3634,562
2/25/201471.5972.7671.3571.9933,682
2/24/201470.9872.1470.8671.2924,174
2/21/201470.9871.4970.3170.7133,432
2/20/201470.0071.2369.8270.6449,256
2/19/201471.5972.1870.1170.2635,613
2/18/201472.3672.9571.1371.5545,790
2/14/201472.3872.6071.5072.3836,452
2/13/201470.3972.8470.1672.3755,673
2/12/201469.9670.5069.8970.3946,140
2/11/201469.0270.2268.9369.9635,559
2/10/201469.2569.6868.0169.1260,937
2/7/201468.9970.4568.8869.5376,916
2/6/201468.5169.3568.0668.6869,135
2/5/201466.8069.1465.1968.5077,109
2/4/201467.3068.9666.9067.41100,915
2/3/201468.7469.5065.5366.7184,839
1/31/201469.0670.3368.7469.1144,735
1/30/201469.1071.5168.8670.5250,799
1/29/201468.7969.8768.0269.1362,588
1/28/201470.8370.8368.5169.2587,330
1/27/201470.3971.5169.8470.5958,737
1/24/201472.7373.0469.7570.4549,935
1/23/201473.8374.2072.5173.4882,673
1/22/201473.0775.0672.4373.9572,742
1/21/201473.2273.8772.0672.8879,951
1/17/201473.9173.9172.4573.1941,770
1/16/201474.3475.0873.3373.7038,142
1/15/201475.3976.4474.8575.1949,466
1/14/201474.4475.9374.4475.7341,699
1/13/201474.3075.0273.8673.9174,645
1/10/201473.7274.9872.0574.2943,051
1/9/201474.8175.2973.2573.9533,257
1/8/201476.3576.3574.1574.3656,831
1/7/201476.1477.1976.0976.5817,586
1/6/201476.3477.1775.5376.0528,385
1/3/201476.8677.4075.9577.2215,732
1/2/201476.1577.1375.8376.8732,883
12/31/201377.5877.5876.8377.0733,406
12/30/201376.9377.7876.4577.4130,104
12/27/201378.0078.0076.1477.1440,946
12/26/201378.4878.4877.3277.8337,000
12/24/201377.5078.2977.2577.6415,758
12/23/201377.1077.8376.3377.6237,398
12/20/201372.3777.2671.9476.65110,351
12/19/201376.0676.5475.1275.3144,869
12/18/201375.7176.7674.3676.4835,912
12/17/201376.6076.6574.2975.3938,390
12/16/201375.6676.8074.7976.3635,825
12/13/201375.0375.9274.8075.4324,504
12/12/201375.4675.4674.0075.0328,898
12/11/201377.0477.0474.4375.2021,884
12/10/201377.5178.2176.3676.6926,405
12/9/201377.7177.7176.6777.4124,295
12/6/201378.4678.5577.0377.4829,265
12/5/201377.0677.8776.5277.3914,930
12/4/201377.8778.5076.0076.8625,001
12/3/201379.0879.8277.4678.1126,813
12/2/201380.5781.5278.6279.0919,368
11/29/201380.6581.3079.6981.0417,215
11/27/201380.0081.3079.2879.8639,253
11/26/201380.2480.2479.4380.1743,686
11/25/201380.1080.1579.4879.9225,924
11/22/201379.9380.6578.7979.9532,479
Trading Center