$105.06 +1.24 (%) Quaker Chemical Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/2016103.67105.15103.67105.0679,057
9/27/2016101.81104.66100.95103.8273,456
9/26/2016101.06103.28101.06101.40109,742
9/23/2016102.38102.47101.00101.3280,309
9/22/2016101.45102.83101.45102.5879,539
9/21/201699.31101.2599.22100.8078,761
9/20/201699.0299.8498.6098.6058,534
9/19/201697.9599.3297.9598.6142,119
9/16/201698.0398.2997.2097.6565,320
9/15/201696.4798.4996.4797.9369,838
9/14/201698.3098.3096.3596.6976,496
9/13/201697.7898.5296.5697.45122,024
9/12/201696.8299.1396.8298.9559,270
9/9/2016101.51101.5197.2497.2674,820
9/8/2016102.32102.58101.36102.25113,803
9/7/201699.97102.8099.97102.79185,336
9/6/2016100.61100.6999.44100.1588,455
9/2/2016101.00101.64100.67101.4758,987
9/1/201699.83100.7098.46100.7066,610
8/31/2016101.10101.1699.10100.00110,197
8/30/2016100.78103.21100.78101.00161,013
8/29/201697.82102.6497.82100.50163,678
8/26/201698.4599.9697.6897.9748,384
8/25/201698.2798.6897.9298.5745,290
8/24/201698.9198.9197.8298.3467,004
8/23/201698.75100.0898.2899.0038,438
8/22/201697.8398.7497.6498.4750,553
8/19/201697.9098.8097.2998.3344,179
8/18/201697.7498.4396.5997.9763,251
8/17/201696.2398.2796.1397.0853,420
8/16/201697.5998.3797.0497.0943,928
8/15/201696.9398.3996.5797.8821,239
8/12/201697.5297.7896.3196.9226,113
8/11/201697.2098.0296.4897.5456,828
8/10/201696.4597.3896.0996.8144,071
8/9/201697.0698.1996.9397.2769,917
8/8/201697.8498.5497.5498.0345,695
8/5/201697.3898.5496.4297.8744,418
8/4/201696.3797.7296.2096.9157,661
8/3/201695.9696.8595.9496.6466,499
8/2/201696.8097.5096.1796.5253,873
8/1/201695.9297.4495.0096.97116,846
7/29/201696.9196.9195.4995.6674,284
7/28/201696.7197.7296.3496.7837,426
7/27/201697.8997.9395.7897.6946,612
7/26/201696.5897.4296.2296.9234,737
7/25/201697.6697.6696.0896.6160,836
7/22/201696.1898.1495.4597.7339,052
7/21/201695.8296.6995.4495.9937,917
7/20/201696.0097.3595.1996.3426,539
7/19/201696.0096.3095.3295.7737,649
7/18/201696.3796.5195.2895.8954,368
7/15/201695.0296.7695.0296.1930,684
7/14/201695.9096.3294.5095.2051,642
7/13/201693.5996.0093.2995.3380,974
7/12/201690.3296.1190.3293.69104,480
7/11/201690.1791.6990.0091.3332,513
7/8/201687.8090.2587.6089.9675,750
7/7/201687.2087.7586.5686.8425,887
7/6/201686.6387.6285.9386.6849,288
7/5/201687.6588.1387.0987.5731,906
7/1/201688.9189.4087.8388.3927,081
6/30/201686.0189.2286.0189.2088,899
6/29/201685.0686.3685.0686.0428,545
6/28/201685.0285.6983.7884.3240,416
6/27/201685.1885.1882.4184.2861,292
6/24/201688.0589.9785.5186.2766,271
6/23/201690.0591.7489.1691.6341,245
6/22/201689.3690.4188.7988.9932,728
6/21/201690.2590.4489.0589.3627,462
6/20/201689.4492.0989.4490.0379,565
6/17/201689.5189.5187.5088.37100,370
6/16/201688.4789.5788.4389.3045,152
6/15/201689.8590.4389.3289.4225,956
6/14/201690.4490.5689.4689.8736,222
6/13/201691.1891.9990.1790.4826,540
6/10/201691.5091.7690.3091.4624,387
6/9/201692.3592.3591.3491.5930,555
6/8/201691.1393.6191.0992.0352,730
6/7/201690.0091.5690.0090.6942,689
6/6/201688.8290.5588.8290.1546,245
6/3/201688.0089.2187.2788.9075,198
6/2/201687.3087.9686.2087.9242,733
6/1/201685.8587.6785.3987.5861,290
5/31/201687.3387.3385.8686.4157,486
5/27/201687.0087.2685.5287.1545,964
5/26/201686.5286.6185.4886.2027,278
5/25/201686.2186.6785.6786.4141,061
5/24/201684.1986.4884.0086.2375,140
5/23/201683.5784.2183.0383.7633,915
5/20/201683.1284.0883.0883.6545,328
5/19/201682.2483.1381.5982.6231,333
5/18/201681.8183.6181.1283.0269,235
5/17/201684.1785.0081.8982.4856,965
5/16/201683.6084.6882.6884.2351,345
5/13/201684.2784.6883.3483.4143,418
5/12/201685.2985.2983.5084.4176,690
5/11/201684.4285.8784.4184.8130,076
5/10/201684.5686.2684.1585.9442,385
5/9/201686.7286.7284.3884.4648,993
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center