$79.92 -0.21 (%) Quaker Chemical Corp - NYSE

Aug. 28, 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
8/28/201579.8280.5779.3079.9264,614
8/27/201580.4981.1679.3380.13121,104
8/26/201579.1180.3377.1279.90114,069
8/25/201582.4982.4978.6279.34128,527
8/24/201580.7583.9579.6381.00109,867
8/21/201583.8285.7183.8285.1077,573
8/20/201586.2786.2784.8985.0661,871
8/19/201586.6287.5984.8486.52107,890
8/18/201588.3988.9686.7587.3356,744
8/17/201588.1688.8087.9088.12138,237
8/14/201588.4288.7587.8888.22161,625
8/13/201589.2489.6088.2188.7355,069
8/12/201590.1991.0188.6389.01132,252
8/11/201590.9691.1089.5190.4057,252
8/10/201591.2292.2890.5091.76113,739
8/7/201592.4192.4990.0690.53125,621
8/6/201593.1294.3291.8893.1663,024
8/5/201591.5193.6791.2492.47175,438
8/4/201590.2392.9790.2391.4285,201
8/3/201592.6293.5290.2691.1698,749
7/31/201586.3995.7484.8292.70359,676
7/30/201579.8980.8979.1880.17123,127
7/29/201581.2181.6179.5879.93116,672
7/28/201580.2281.9979.1381.5185,908
7/27/201580.5180.6679.2579.9861,642
7/24/201581.6981.7880.5280.8473,520
7/23/201581.3582.9181.3581.7965,884
7/22/201581.2982.2080.1881.2980,468
7/21/201581.8583.1381.0581.3165,404
7/20/201581.0482.6580.2081.8491,840
7/17/201582.9382.9478.1381.63186,721
7/16/201585.3685.7482.3282.7899,768
7/15/201585.1286.4284.6185.0770,389
7/14/201584.7685.9084.7685.7732,466
7/13/201584.2085.1683.8384.9737,934
7/10/201583.3584.4183.0083.9841,425
7/9/201583.7783.9981.2282.3176,513
7/8/201583.8484.4382.5482.9954,180
7/7/201585.3685.3683.0884.6135,207
7/6/201585.3786.4784.5185.4279,638
7/2/201588.3288.3284.6885.7039,173
7/1/201589.3690.1487.2988.0151,885
6/30/201590.2390.2388.2588.8491,091
6/29/201589.4990.5988.8789.40121,825
6/26/201589.9090.6989.0290.04115,859
6/25/201589.1190.3588.5189.5855,868
6/24/201588.9089.2588.0188.6742,801
6/23/201588.2989.2088.1889.0540,999
6/22/201588.4789.1886.8188.9165,337
6/19/201587.8089.0787.5288.1647,008
6/18/201587.3188.3787.2887.9959,266
6/17/201587.3987.7686.4986.7826,222
6/16/201585.9387.5085.3686.8634,889
6/15/201586.5186.7484.8686.4423,000
6/12/201586.4087.5086.4086.8837,859
6/11/201586.7087.0086.0186.9128,938
6/10/201584.9487.0784.9486.8487,274
6/9/201585.3185.3183.4884.4148,168
6/8/201584.7585.3583.9584.5038,194
6/5/201584.4885.9483.1385.2757,221
6/4/201585.7086.0384.4484.8525,118
6/3/201585.7986.9685.7986.4222,027
6/2/201584.9686.6184.7485.7823,180
6/1/201586.1586.1684.0485.8037,300
5/29/201584.9185.9284.2385.3837,228
5/28/201584.6485.5284.3185.4022,097
5/27/201583.6785.6283.6785.2832,048
5/26/201584.9684.9682.8383.8832,228
5/22/201586.7286.7284.9085.2226,079
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!