$87.15 +0.95 (%) Quaker Chemical Corp - New York Stock Exchange, Inc.

May. 27, 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
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
3/1/201678.6480.5278.1380.3763,091
2/29/201677.0379.3177.0377.8154,096
2/26/201676.8977.4075.6177.1143,728
2/25/201672.7974.4371.8774.1340,006
2/24/201671.9272.7771.5572.6973,987
2/23/201672.4673.3271.8472.1254,364
2/22/201673.5074.1072.6972.9452,844
2/19/201673.4073.7372.8973.0068,530
2/18/201672.9574.3072.8073.4736,307
2/17/201671.8273.1871.8273.0143,987
2/16/201672.8172.8169.9971.55150,777
2/12/201673.3373.8072.5973.2944,866
2/11/201672.2773.7072.1972.9931,361
2/10/201674.7375.8173.3773.5933,515
2/9/201673.2774.9873.0374.1346,255
2/8/201671.5574.3771.4073.9143,191
2/5/201673.5774.0371.9271.9838,204
2/4/201673.2374.7673.2374.0532,569
2/3/201672.8973.6470.9473.2529,919
2/2/201672.8572.9471.7272.1026,941
2/1/201674.3574.8173.6273.6461,284
1/29/201672.1275.0172.0275.0170,959
1/28/201671.6072.4371.0771.8035,438
1/27/201671.1471.8570.3670.5831,687
1/26/201670.5971.9070.3071.3445,618
1/25/201671.8671.9569.8470.0436,174
1/22/201671.3772.6570.2372.41147,830
1/21/201670.8070.9769.6569.9248,189
1/20/201669.0671.6368.6070.9879,266
1/19/201671.6871.8368.8669.63100,822
1/15/201668.2071.8668.2071.33139,962
1/14/201670.2771.0369.4270.0099,676
1/13/201671.5074.1469.7269.98121,667
1/12/201670.9871.1469.7170.6983,098
1/11/201669.6970.6269.3370.4066,519
1/8/201670.6070.7369.4769.5761,791
1/7/201670.4870.9169.9370.13105,397
1/6/201673.1675.2771.5771.8972,629
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center