$85.22 -1.50 (%) Quaker Chemical Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWR historical data

Date Open High Low Close Volume
5/21/201586.9087.0385.6986.7223,014
5/20/201586.5486.6085.7686.1523,318
5/19/201586.7386.9685.9086.6929,488
5/18/201586.1887.3484.4787.0735,339
5/15/201586.5387.3785.9986.6144,685
5/14/201584.1487.0984.1486.6765,811
5/13/201583.9884.9183.3184.3440,030
5/12/201584.0484.6282.8083.5334,533
5/11/201584.0585.0083.2884.2440,783
5/8/201584.6784.9082.9983.7353,772
5/7/201583.9084.7982.9583.7740,908
5/6/201581.3785.1781.3583.8289,112
5/5/201581.4582.3280.6981.7462,830
5/4/201582.9083.1681.3881.4579,891
5/1/201583.9085.0382.1682.7180,763
4/30/201586.0086.2282.9583.2284,965
4/29/201587.7588.1086.8087.7549,503
4/28/201587.7588.2286.6188.0440,233
4/27/201587.4588.6586.2987.4450,835
4/24/201587.3587.7086.6987.2338,460
4/23/201586.0488.0786.0487.5153,794
4/22/201586.4586.9684.9086.5549,435
4/21/201586.9587.1785.9086.4570,332
4/20/201585.5487.8985.5486.82113,861
4/17/201585.6585.9285.1485.2538,387
4/16/201586.9288.4386.0086.6063,184
4/15/201585.9288.3985.7387.0364,521
4/14/201585.8286.3785.2886.0537,125
4/13/201585.8386.8085.8186.1253,050
4/10/201586.7586.7585.3485.9752,349
4/9/201585.6486.4484.6486.2123,715
4/8/201586.2186.8285.2285.7862,973
4/7/201586.4987.3386.2686.4850,954
4/6/201585.9587.6085.1286.9053,846
4/2/201586.1286.9985.8486.2634,476
4/1/201585.0985.9083.5485.7331,581
3/31/201583.8286.0783.4085.6469,541
3/30/201581.3584.4081.1283.93156,783
3/27/201582.1382.9180.3780.94151,725
3/26/201582.7083.9181.5581.88121,302
3/25/201585.1785.1782.6782.9558,454
3/24/201585.0985.3384.4084.6463,491
3/23/201584.6185.6184.6184.8096,644
3/20/201585.6086.1084.7785.11103,637
3/19/201585.4786.1185.1085.7068,587
3/18/201585.5286.8584.5085.9272,527
3/17/201585.1385.7484.4985.4568,605
3/16/201584.2585.4983.6285.0372,835
3/13/201583.5684.4282.7084.0994,683
3/12/201580.8884.3880.2983.93115,677
3/11/201579.9581.2379.4880.2855,352
3/10/201580.1280.2979.5579.9864,673
3/9/201580.6681.7480.3081.0563,788
3/6/201581.5082.2480.0080.2496,284
3/5/201583.1283.1280.5482.3068,416
3/4/201581.5883.0980.2981.5048,899
3/3/201582.1682.4680.9081.8861,615
3/2/201581.7182.9580.7882.6659,444
2/27/201586.0086.9980.7081.18146,022
2/26/201586.8588.6586.4887.9651,594
2/25/201587.3688.4086.3487.3031,806
2/24/201587.7188.9487.2587.6641,748
2/23/201586.2887.4685.5687.3835,143
2/20/201586.5987.3485.0386.8159,463
2/19/201587.1288.4286.7987.1833,918
2/18/201586.5487.1586.2187.0735,778
2/17/201586.7087.0485.5386.2847,205
2/13/201585.1286.9284.7386.4060,768
2/12/201584.9585.9084.0985.2031,728
2/11/201584.5784.9683.6984.0953,135
2/10/201585.1085.9782.5084.2695,402
2/9/201584.0985.7084.0284.2562,909
2/6/201584.6885.2284.0484.7849,234
2/5/201583.7585.3682.3284.4280,997
2/4/201582.7683.6082.4783.2756,952
2/3/201580.8284.3680.8283.6062,130
2/2/201578.9281.0478.0380.5132,728
1/30/201580.2080.6278.4178.9261,000
1/29/201578.9181.1478.3080.5146,798
1/28/201580.9682.1478.3479.0643,839
1/27/201581.0781.5579.6780.6045,787
1/26/201580.7681.9079.6681.5255,053
1/23/201582.7882.8680.4780.5950,870
1/22/201580.3782.7279.2082.5178,072
1/21/201580.0680.5979.2479.7746,606
1/20/201581.0081.0078.9180.0969,633
1/16/201579.2081.3579.2080.9468,201
1/15/201583.0383.0379.3879.70101,933
1/14/201582.8483.6882.3983.2845,673
1/13/201583.7184.7382.7083.6949,115
1/12/201583.3484.2482.0583.44165,732
1/9/201585.3385.4083.5883.7280,390
1/8/201586.8188.4485.3085.71114,951
1/7/201587.0087.0084.9986.6153,314
1/6/201586.9388.3285.5585.9886,595
1/5/201589.7091.2288.0188.4558,179
1/2/201592.7292.7288.6690.0341,648
12/31/201491.4993.5690.9792.0474,861
12/30/201490.9091.4090.3490.9236,671
12/29/201492.0092.7189.9191.1182,044
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center