$130.52 +3.09 (%) Quaker Chemical Corp - New York Stock Exchange, Inc.

Dec. 5, 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
12/5/2016128.11131.30128.11130.5281,429
12/2/2016128.98129.18126.80127.43107,181
12/1/2016127.78129.33127.55128.9074,268
11/30/2016126.08129.07125.84127.2459,798
11/29/2016125.65128.41124.81124.97124,584
11/28/2016125.41127.26124.58126.1179,982
11/25/2016124.33126.18124.07126.1822,665
11/23/2016123.42125.67123.42124.6344,966
11/22/2016122.14123.97121.04123.8055,592
11/21/2016120.22122.54120.16122.5042,981
11/18/2016119.88120.60119.43119.97148,126
11/17/2016123.29124.11119.87119.87108,829
11/16/2016122.35124.29121.26123.1888,032
11/15/2016122.30124.80121.46122.3590,913
11/14/2016119.79122.08118.65121.81114,458
11/11/2016115.98121.66115.51118.61108,497
11/10/2016113.75116.92113.42115.9371,986
11/9/2016107.31113.28106.40113.0499,442
11/8/2016107.40109.07107.40108.2438,712
11/7/2016108.26109.49106.49107.6279,934
11/4/2016104.66108.02104.66106.4450,079
11/3/2016104.66106.07104.36104.7331,476
11/2/2016106.35106.93104.48104.4870,267
11/1/2016107.76108.16105.60106.2864,822
10/31/2016105.96107.85104.37107.5087,673
10/28/2016106.79108.20105.41106.1956,608
10/27/2016104.16107.38102.86107.09136,465
10/26/2016104.63105.13103.34103.3729,725
10/25/2016106.96106.96104.79105.1368,504
10/24/2016106.53108.04105.75106.6239,172
10/21/2016104.83106.12104.28105.6137,025
10/20/2016104.42106.53104.15105.8157,950
10/19/2016103.70106.04103.70104.6147,611
10/18/2016104.56106.11103.80104.4362,766
10/17/2016104.19105.04103.32103.4128,412
10/14/2016106.53107.10104.17104.2143,409
10/13/2016104.13106.77103.20105.64141,700
10/12/2016104.54106.29104.07105.4965,150
10/11/2016104.91105.59103.68104.2962,590
10/10/2016104.46106.69104.46105.5067,551
10/7/2016106.92106.92102.82103.1248,855
10/6/2016104.42106.03104.18105.3761,138
10/5/2016106.04106.08104.63104.76124,374
10/4/2016105.83106.45105.09105.5693,352
10/3/2016105.94106.85105.47105.8472,916
9/30/2016105.30106.61104.73105.93116,797
9/29/2016104.72105.53104.30104.7365,504
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center