$97.73 +1.74 (%) Quaker Chemical Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWR historical data

Date Open High Low Close Volume
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
5/6/201685.3587.1385.2487.10113,353
5/5/201685.8886.3885.0785.3666,509
5/4/201686.0387.3485.1485.27108,944
5/3/201686.5887.7185.2486.53240,862
5/2/201688.4188.4185.5487.58168,402
4/29/201689.6690.6388.8889.0637,070
4/28/201689.2090.7488.5389.55131,212
4/27/201690.3991.4389.7390.3425,542
4/26/201689.0690.9189.0390.7830,448
4/25/201689.6090.1288.3888.7646,756
4/22/201688.6990.7188.6990.5481,798
4/21/201689.8189.8688.3188.3637,056
4/20/201689.3589.9388.1489.8743,747
4/19/201689.0889.7288.9989.6122,883
4/18/201686.8088.9086.2388.6351,025
4/15/201686.0386.9685.9686.7726,248
4/14/201685.8986.2385.1786.1730,459
4/13/201685.2086.0084.9185.6450,859
4/12/201684.8385.6783.6784.8760,127
4/11/201684.2884.8983.3784.0028,836
4/8/201683.6284.7183.1984.0125,735
4/7/201684.2284.3582.6983.1437,960
4/6/201683.7284.8183.0784.6266,872
4/5/201683.8584.8582.9683.5246,022
4/4/201684.1685.5183.9084.8059,911
4/1/201684.3084.6083.7484.4432,432
3/31/201685.4085.8884.7784.8668,909
3/30/201686.1086.4184.9585.5834,172
3/29/201683.3785.7083.1585.5346,746
3/28/201683.2384.2183.0083.8249,606
3/24/201682.1783.3982.0283.2362,093
3/23/201684.5184.5182.9282.9547,762
3/22/201684.2286.1283.4584.8758,874
3/21/201685.1085.3784.0484.8849,727
3/18/201685.5086.9285.2885.3098,332
3/17/201682.9785.3082.8084.9844,734
3/16/201681.3683.1480.7982.9043,561
3/15/201681.4282.5380.6381.5250,715
3/14/201682.2382.7281.1382.1536,428
3/11/201682.6083.3581.4582.2888,708
3/10/201681.9882.3581.0181.9355,831
3/9/201682.0582.9481.4381.6458,242
3/8/201682.3983.1481.3281.7847,276
3/7/201681.7483.4481.7483.0565,679
3/4/201681.1082.4580.7581.7538,644
3/3/201681.3881.5780.8281.3167,843
3/2/201679.9481.2279.1881.1858,934
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center