$81.24 +0.06 (%) Quaker Chemical Corp - NYSE

Mar. 2, 2015 | 09:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWR historical data

Date Open High Low Close Volume
2/27/201586.0086.9980.7081.18146,022
2/26/201586.8588.6586.4887.9651,594
2/25/201587.3688.4086.3487.3031,806
2/24/201587.7188.9487.2587.6641,748
2/23/201586.2887.4685.5687.3835,143
2/20/201586.5987.3485.0386.8159,463
2/19/201587.1288.4286.7987.1833,918
2/18/201586.5487.1586.2187.0735,778
2/17/201586.7087.0485.5386.2847,205
2/13/201585.1286.9284.7386.4060,768
2/12/201584.9585.9084.0985.2031,728
2/11/201584.5784.9683.6984.0953,135
2/10/201585.1085.9782.5084.2695,402
2/9/201584.0985.7084.0284.2562,909
2/6/201584.6885.2284.0484.7849,234
2/5/201583.7585.3682.3284.4280,997
2/4/201582.7683.6082.4783.2756,952
2/3/201580.8284.3680.8283.6062,130
2/2/201578.9281.0478.0380.5132,728
1/30/201580.2080.6278.4178.9261,000
1/29/201578.9181.1478.3080.5146,798
1/28/201580.9682.1478.3479.0643,839
1/27/201581.0781.5579.6780.6045,787
1/26/201580.7681.9079.6681.5255,053
1/23/201582.7882.8680.4780.5950,870
1/22/201580.3782.7279.2082.5178,072
1/21/201580.0680.5979.2479.7746,606
1/20/201581.0081.0078.9180.0969,633
1/16/201579.2081.3579.2080.9468,201
1/15/201583.0383.0379.3879.70101,933
1/14/201582.8483.6882.3983.2845,673
1/13/201583.7184.7382.7083.6949,115
1/12/201583.3484.2482.0583.44165,732
1/9/201585.3385.4083.5883.7280,390
1/8/201586.8188.4485.3085.71114,951
1/7/201587.0087.0084.9986.6153,314
1/6/201586.9388.3285.5585.9886,595
1/5/201589.7091.2288.0188.4558,179
1/2/201592.7292.7288.6690.0341,648
12/31/201491.4993.5690.9792.0474,861
12/30/201490.9091.4090.3490.9236,671
12/29/201492.0092.7189.9191.1182,044
12/26/201492.4393.1891.6092.6723,477
12/24/201491.9992.6591.0792.0021,455
12/23/201492.4192.4590.1191.2842,004
12/22/201491.1291.6989.8091.5655,649
12/19/201488.8090.8488.2890.75148,758
12/18/201488.6789.9187.4489.1851,175
12/17/201485.5687.0084.0086.9757,170
12/16/201484.7286.7183.4484.8766,499
12/15/201483.1485.4282.6484.5473,644
12/12/201482.5883.7881.5082.4744,630
12/11/201484.8985.8883.2083.8352,866
12/10/201487.0887.2984.3284.7456,418
12/9/201484.1387.7984.1387.6051,108
12/8/201485.2586.6284.5084.8641,688
12/5/201483.9086.0083.9085.7446,704
12/4/201484.5884.7583.6084.2442,481
12/3/201482.8085.1682.8084.7638,628
12/2/201480.5382.7980.4282.5135,154
12/1/201481.4581.4580.0180.1024,728
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center