$73.59 -0.54 (%) Quaker Chemical Corp - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWR historical data

Date Open High Low Close Volume
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
1/5/201675.6176.1074.2274.5287,888
1/4/201676.0076.3173.9075.2687,309
12/31/201579.0579.0577.1577.2652,663
12/30/201580.0181.0379.4979.6143,150
12/29/201579.9580.9179.5580.1977,616
12/28/201579.2280.1178.6079.6456,206
12/24/201579.9781.1079.6279.6930,087
12/23/201579.5180.3678.1079.9674,245
12/22/201578.4279.4577.6379.2153,229
12/21/201577.6078.1976.7578.0667,909
12/18/201577.2578.9276.7476.91146,070
12/17/201579.7479.7477.6377.6968,071
12/16/201578.5479.7978.0979.6233,260
12/15/201578.5679.0377.5278.5756,279
12/14/201577.7978.7276.9778.0663,845
12/11/201578.5979.0077.5877.9552,826
12/10/201580.7280.7279.2379.9138,817
12/9/201581.0182.9580.3680.8976,911
12/8/201581.4981.9180.0380.8162,421
12/7/201583.5083.5081.9782.3658,201
12/4/201583.5483.7982.3083.4740,364
12/3/201585.3985.7583.3383.5657,895
12/2/201585.1885.9984.8285.0449,777
12/1/201585.2885.8384.5485.4085,853
11/30/201585.0685.9084.2385.2398,904
11/27/201583.8984.9083.8984.5521,704
11/25/201583.8984.3683.5084.0931,354
11/24/201582.8884.4682.7084.3036,783
11/23/201582.5783.8782.5783.3141,069
11/20/201584.1984.2682.4582.7941,180
11/19/201583.7184.9583.4483.5852,604
11/18/201581.5084.0781.1483.9976,235
11/17/201579.4281.5278.8081.0670,139
11/16/201577.9779.2377.3579.1744,991
11/13/201577.5378.8877.0678.11111,861
11/12/201579.2279.8277.6377.8461,490
11/11/201581.0281.0279.9179.9964,018
11/10/201580.1180.7179.5880.5957,296
11/9/201582.4382.8979.9680.3742,043
11/6/201581.0882.2879.9082.2360,822
11/5/201581.1281.3179.3081.1946,307
11/4/201582.1382.4080.6581.1572,512
11/3/201580.8382.5480.3582.15154,085
11/2/201579.8181.9479.6680.83146,705
10/30/201580.6581.2479.1079.3887,404
10/29/201582.0084.8679.9380.90128,548
10/28/201577.1178.8776.3078.61131,565
10/27/201578.0578.4676.7076.9748,909
10/26/201579.8479.8478.2278.4756,201
10/23/201579.7080.4479.2079.8440,756
10/22/201578.2779.6978.0278.9977,686
10/21/201581.5381.5378.0178.0693,630
10/20/201581.6483.2481.3681.6046,094
10/19/201581.6682.0780.9981.9546,542
10/16/201582.8782.8780.6981.8849,752
10/15/201581.8982.7680.1282.6752,266
10/14/201582.2983.3181.3581.6267,721
10/13/201583.4683.9982.4182.4368,068
10/12/201584.6185.1483.9084.1684,988
10/9/201584.4785.9884.2184.8057,015
10/8/201582.1084.6082.1084.1057,270
10/7/201580.5282.5980.3482.4290,989
10/6/201579.8681.1079.5479.90127,743
10/5/201578.1779.7078.1779.5861,836
10/2/201576.0977.6775.8977.4162,271
10/1/201577.1577.5475.4276.5860,228
9/30/201576.9177.8175.9877.08112,487
9/29/201575.9476.3675.0476.1397,623
9/28/201576.6476.6975.3575.7462,537
9/25/201577.4777.8276.1977.1178,596
9/24/201575.7277.2275.3876.9884,246
9/23/201577.0377.4175.9076.4055,594
9/22/201578.0778.2276.3477.14111,399
9/21/201579.2080.0078.1078.9960,052
9/18/201578.8779.7478.1278.7985,481
9/17/201580.6181.2879.5879.9246,323
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center