QUAKER CHEMICAL $66.31

down -0.04


21/5/2013 04:21 PM  |  NYSE : KWR  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

KWR historical data

Date Open High Low Close Volume
5/20/2013 65.31 66.50 64.80 66.35 448
5/17/2013 64.45 66.00 63.92 65.72 588
5/16/2013 63.04 64.25 62.80 63.76 248
5/15/2013 63.33 63.61 62.65 63.51 301
5/14/2013 62.62 63.87 62.33 63.62 578
5/13/2013 63.70 63.72 62.56 62.81 348
5/10/2013 63.89 64.21 63.14 64.03 190
5/9/2013 63.73 64.27 63.46 63.70 396
5/8/2013 63.00 63.83 62.87 63.73 451
5/7/2013 63.07 63.34 61.99 63.19 425
5/6/2013 63.21 63.38 62.55 63.07 213
5/3/2013 62.98 63.58 62.47 62.99 518
5/2/2013 59.93 63.40 59.93 62.14 819
5/1/2013 61.68 62.46 59.55 59.56 726
4/30/2013 60.34 62.86 59.69 61.72 862
4/29/2013 57.39 59.18 57.02 58.99 683
4/26/2013 58.57 58.76 56.06 56.82 1022
4/25/2013 59.47 60.07 58.01 58.46 653
4/24/2013 58.42 59.65 57.97 59.05 775
4/23/2013 57.71 58.18 57.01 58.10 404
4/22/2013 57.16 57.24 54.64 56.93 558
4/19/2013 55.29 57.01 55.29 56.85 313
4/18/2013 55.30 57.20 54.50 55.06 1106
4/17/2013 55.67 56.21 53.54 55.36 1102
4/16/2013 55.48 56.79 54.78 56.34 924
4/15/2013 57.83 57.83 54.17 54.58 623
4/12/2013 57.83 58.35 57.56 57.84 424
4/11/2013 58.56 58.79 57.38 58.11 1096
4/10/2013 56.60 58.79 56.36 58.50 957
4/9/2013 57.50 57.67 56.52 56.54 285
4/8/2013 57.05 57.49 56.71 57.19 294
4/5/2013 55.74 57.36 55.74 57.06 456
4/4/2013 57.89 57.98 57.08 57.54 277
4/3/2013 59.47 59.75 57.19 57.47 601
4/2/2013 59.18 60.83 58.65 59.72 1805
4/1/2013 59.15 59.82 58.11 58.96 831
3/28/2013 59.42 60.55 58.73 59.02 598
3/27/2013 60.75 60.96 59.79 60.27 518
3/26/2013 62.50 62.66 60.74 61.38 619
3/25/2013 62.04 62.50 61.16 62.13 500
3/22/2013 62.25 62.70 62.00 62.28 472
3/21/2013 62.25 62.79 61.85 62.25 424
3/20/2013 62.50 62.85 61.31 62.50 286
3/19/2013 62.79 62.81 60.78 62.31 1163
3/18/2013 61.70 63.50 61.34 62.80 689
3/15/2013 62.44 62.85 61.78 62.06 969
3/14/2013 61.49 62.90 60.91 62.44 309
3/13/2013 61.97 62.41 60.99 61.56 312
3/12/2013 61.00 62.44 60.38 62.22 512
3/11/2013 61.60 61.89 59.31 61.33 1456
3/8/2013 59.88 62.40 59.38 61.60 1339
3/7/2013 59.70 59.85 58.92 59.39 503
3/6/2013 58.67 59.47 58.15 59.21 403
3/5/2013 57.51 58.79 57.49 58.26 281
3/4/2013 58.37 58.40 56.46 57.30 406
3/1/2013 56.55 59.18 55.85 58.83 583
2/28/2013 57.42 57.87 57.05 57.41 290
2/27/2013 55.95 58.57 55.95 57.65 323
2/26/2013 57.02 57.20 55.70 56.18 324
2/25/2013 58.44 58.52 56.45 56.55 536
2/22/2013 58.10 58.40 57.58 58.19 330
2/21/2013 57.07 57.71 56.58 57.54 306
2/20/2013 59.27 59.60 56.58 56.83 441
2/19/2013 59.08 59.80 58.65 59.25 503
2/15/2013 59.13 59.26 58.61 58.85 371
2/14/2013 58.75 59.13 58.32 58.73 225
2/13/2013 58.29 58.97 58.21 58.85 228
2/12/2013 57.63 58.45 57.63 58.03 338
2/11/2013 57.37 57.99 57.17 57.77 223
2/8/2013 57.08 59.00 57.08 57.55 531
2/7/2013 57.09 57.44 56.48 57.17 355
2/6/2013 56.92 57.18 55.83 57.10 405
2/5/2013 56.88 58.90 56.74 57.30 509
2/4/2013 56.87 56.97 55.93 56.58 1239
2/1/2013 57.66 58.07 57.17 57.55 315
1/31/2013 57.85 58.13 57.05 57.17 425
1/30/2013 57.69 57.97 57.14 57.73 707
1/29/2013 57.81 58.00 57.50 58.00 421
1/28/2013 57.55 58.11 56.65 57.96 953
1/25/2013 58.07 58.14 57.26 58.01 531
1/24/2013 58.30 58.30 57.32 58.07 328
1/23/2013 59.24 59.38 57.93 58.32 476
1/22/2013 58.94 59.77 58.50 59.54 394
1/18/2013 59.44 59.44 58.03 58.82 642
1/17/2013 58.33 59.56 58.33 59.41 446
1/16/2013 58.03 58.14 57.28 58.00 724
1/15/2013 57.72 59.07 57.72 58.40 574
1/14/2013 57.01 58.47 56.95 58.40 465
1/11/2013 57.30 57.44 57.01 57.25 367
1/10/2013 57.59 57.65 57.10 57.41 566
1/9/2013 57.01 58.16 56.86 57.21 562
1/8/2013 57.53 58.05 56.97 57.01 660
1/7/2013 57.03 58.63 56.81 57.55 459
1/4/2013 57.56 57.82 57.18 57.56 579
1/3/2013 56.81 57.89 56.67 57.24 574
1/2/2013 54.57 57.16 54.24 56.75 659
12/31/2012 52.90 54.00 52.42 53.86 696
12/28/2012 52.93 53.83 52.08 52.97 648
12/27/2012 53.26 53.52 51.94 53.41 981
12/26/2012 53.84 53.97 52.70 53.03 278
Marketplace
Trading Center