Quaker Chemical Corp $71.22

up +0.06


30/7/2014 04:02 PM  |  NYSE : KWR  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWR historical data

Date Open High Low Close Volume
7/29/201471.1171.5170.0471.1648,985
7/28/201471.3071.3870.0070.7025,065
7/25/201471.5672.4671.0471.2246,810
7/24/201473.5673.5671.7272.2129,052
7/23/201473.2673.9572.4673.0040,000
7/22/201472.9273.3172.3772.9231,871
7/21/201472.5972.9571.8572.4027,204
7/18/201472.3173.5972.2573.1956,621
7/17/201473.3473.9072.2272.4338,078
7/16/201474.9774.9773.4773.6641,979
7/15/201474.6875.6273.4774.3835,991
7/14/201476.4176.4174.8175.1730,161
7/11/201475.3875.9374.9075.4832,055
7/10/201474.6476.5074.6475.8358,102
7/9/201476.5076.8675.9576.3644,338
7/8/201476.0776.7175.5976.3948,159
7/7/201477.3777.3775.8076.3439,779
7/3/201477.2778.0577.1477.9023,172
7/2/201477.6078.1276.8477.0634,199
7/1/201477.0278.9077.0277.5843,673
6/30/201476.6976.8475.6176.7989,478
6/27/201474.7376.6074.7376.41172,751
6/26/201475.1375.7873.4175.1471,072
6/25/201473.4275.2373.4274.9160,869
6/24/201474.0275.4473.4773.9158,814
6/23/201474.7974.7974.2574.4930,967
6/20/201473.6574.9673.4574.8585,912
6/19/201473.5273.8373.0973.6434,387
6/18/201472.4873.4172.2473.1844,794
6/17/201472.7773.6972.1573.0974,878
6/16/201472.7273.1671.9172.6338,500
6/13/201473.5873.6072.4572.9926,850
6/12/201473.7273.7472.7473.3737,177
6/11/201474.4374.6573.4273.9738,901
6/10/201474.5075.0274.3074.8125,240
6/9/201475.0275.7474.3874.8551,939
6/6/201474.5175.6174.2575.1134,936
6/5/201471.7674.0271.3274.0067,010
6/4/201471.6272.9871.1671.8452,486
6/3/201474.2274.2271.2971.7289,020
6/2/201474.0174.0472.7672.8491,661
5/30/201475.1275.5073.9974.0364,191
5/29/201475.6076.2374.3674.6578,376
5/28/201475.5075.7374.3574.8983,568
5/27/201476.2577.0875.1575.5063,945
5/23/201475.1776.0774.0975.5541,531
5/22/201475.0275.8974.6475.1625,919
5/21/201475.8676.4474.1575.0242,700
5/20/201475.9175.9173.7875.2573,198
5/19/201474.7376.6474.7375.8148,922
5/16/201474.3574.9873.0474.9737,380
5/15/201473.5174.4573.2174.3574,355
5/14/201475.7975.7973.7473.8763,139
5/13/201477.2177.3275.8975.9546,151
5/12/201475.3577.9074.4477.6567,383
5/9/201473.6974.9973.5374.9759,672
5/8/201475.9376.1273.8474.1597,169
5/7/201474.7475.9373.7675.7952,148
5/6/201475.8176.3774.4474.7972,950
5/5/201476.4577.2175.3276.3739,593
5/2/201477.0278.3176.3577.3253,413
5/1/201475.1778.1774.5277.1174,885
4/30/201474.9575.2471.9074.43131,721
4/29/201476.4977.2375.3075.4674,536
4/28/201477.7278.3075.4176.4949,663
4/25/201478.0578.6876.8177.0649,743
4/24/201479.3579.6577.8478.6130,585
4/23/201480.2880.5979.0779.2236,601
4/22/201479.8081.0979.3780.3124,377
4/21/201479.4179.9978.7279.7223,551
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
Trading Center