$81.43 -1.38 (%) Quaker Chemical Corp - NYSE

Nov. 28, 2014 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWR historical data

Date Open High Low Close Volume
11/28/201482.4482.6181.2281.4317,647
11/26/201481.6783.3981.2282.8169,797
11/25/201482.2983.5581.7182.2841,795
11/24/201482.5983.1481.4782.9060,087
11/21/201483.0283.7182.0682.3138,718
11/20/201480.1781.6880.1081.5033,988
11/19/201481.1281.2079.5780.6225,892
11/18/201482.6183.7481.6881.8472,549
11/17/201483.4984.2882.3282.3739,859
11/14/201483.1984.2482.5783.8244,675
11/13/201484.2185.0082.1282.8731,233
11/12/201482.4684.2982.4683.9539,390
11/11/201483.9684.8482.9983.2541,380
11/10/201483.5184.8482.3283.9954,996
11/7/201483.2884.0482.2983.7032,071
11/6/201483.0683.3282.3383.1529,051
11/5/201482.8883.7682.5283.2846,207
11/4/201483.4283.9181.6782.5150,011
11/3/201482.5483.7281.7983.2788,699
10/31/201481.5482.6681.3382.0886,051
10/30/201478.7081.4578.0081.0590,712
10/29/201477.0079.3075.9978.7358,475
10/28/201472.3276.0072.3275.7757,418
10/27/201472.3472.9571.3772.4144,915
10/24/201472.5372.7471.8472.7023,293
10/23/201471.4572.7971.4572.6435,104
10/22/201472.2372.3170.5771.1334,486
10/21/201471.9072.4371.4471.9935,551
10/20/201469.9571.9769.3571.7049,892
10/17/201470.7570.7569.6070.0661,505
10/16/201468.8770.6367.8469.7467,421
10/15/201468.2270.5467.2969.8969,194
10/14/201470.0571.0069.3869.6850,185
10/13/201468.8671.0268.5569.8857,647
10/10/201469.3870.0968.5969.1460,866
10/9/201472.0272.0269.7870.0967,137
10/8/201470.0172.4269.5072.3955,052
10/7/201470.6870.9970.0170.1242,270
10/6/201471.9172.3371.0371.3425,242
10/3/201472.1572.2571.1571.7238,270
10/2/201469.7271.3969.1771.2441,156
10/1/201471.3771.3769.1069.7349,479
9/30/201473.2173.3071.6771.6947,208
9/29/201473.7074.3873.3773.8228,955
9/26/201474.2575.0773.7274.6541,985
9/25/201475.8575.8573.9374.1162,760
9/24/201474.7476.0573.4275.7934,381
9/23/201475.2275.9574.4474.8244,642
9/22/201474.5576.3373.6075.6268,312
9/19/201476.2576.4174.9074.9876,217
9/18/201475.0576.5274.5976.1635,925
9/17/201475.2275.6374.0274.4833,276
9/16/201475.3675.4374.3774.9829,050
9/15/201476.0976.6275.0975.3324,787
9/12/201477.7677.7675.8176.2535,675
9/11/201476.2577.9875.8477.7949,636
9/10/201476.2076.9275.8876.6329,500
9/9/201477.5677.5676.2176.5943,731
9/8/201477.0078.3377.0077.9130,160
9/5/201476.9877.9576.9877.5549,193
9/4/201478.3678.7677.1477.3736,130
9/3/201479.2479.5978.1178.4284,127
9/2/201478.3279.0677.5578.7832,324
8/29/201477.9578.2877.2178.0031,359
8/28/201477.9879.2777.0977.9352,584
8/27/201478.8179.0277.8678.1451,388
8/26/201476.5078.4676.0278.2375,394
8/25/201477.1277.3276.5476.6051,384
8/22/201477.1977.1975.9776.5161,241
8/21/201475.6977.4575.3077.0999,056
8/20/201475.7476.0774.9975.7633,641
8/19/201476.1876.6175.7275.9756,971
8/18/201475.0076.0074.6275.8846,950
8/15/201475.2175.7673.4474.3162,931
8/14/201474.0074.4673.7374.3020,067
8/13/201474.6274.6373.5073.9750,873
8/12/201473.6074.3373.4374.0255,573
8/11/201473.1074.6872.8973.9349,876
8/8/201471.7572.9771.7572.5438,776
8/7/201472.3272.6471.5371.8833,724
8/6/201471.1172.5771.1172.1547,701
8/5/201471.5372.2070.7071.3846,275
8/4/201471.0772.1370.5471.9879,705
8/1/201470.9471.4969.8571.0463,714
7/31/201470.2071.2669.1770.6176,365
7/30/201471.7271.7370.7671.2227,465
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center