Quaker Chemical Corporation Historical Stock Prices

KWR 
$89.59
*  
0.41
0.46%
Get KWR Alerts
*Delayed - data as of Dec. 19, 2014 15:02 ET  -  Find a broker to begin trading KWR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    KWR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
15:02  90.15  90.15  88.28  89.59 45,143
12/18/2014 88.21 89.91 87.44 89.18 50,759
12/17/2014 85.56 87 84 86.97 57,170
12/16/2014 84.72 86.71 83.44 84.87 66,499
12/15/2014 83.14 85.42 82.6401 84.54 73,644
12/12/2014 82.58 83.78 81.5 82.47 44,630
12/11/2014 84.89 85.88 83.2 83.83 52,866
12/10/2014 87.08 87.29 84.32 84.74 56,418
12/09/2014 84.13 87.79 84.13 87.6 51,108
12/08/2014 85.25 86.62 84.5 84.86 41,688
12/05/2014 83.9 86 83.9 85.74 46,704
12/04/2014 84.58 84.75 83.6 84.24 42,481
12/03/2014 82.8 85.16 82.8 84.76 38,628
12/02/2014 80.53 82.79 80.42 82.51 35,154
12/01/2014 81.45 81.45 80.01 80.1 24,728
11/28/2014 82.44 82.61 81.22 81.43 17,647
11/26/2014 81.67 83.385 81.22 82.81 69,797
11/25/2014 82.29 83.545 81.71 82.28 41,795
11/24/2014 82.59 83.14 81.4725 82.9 60,087
11/21/2014 83.02 83.71 82.06 82.31 38,718
11/20/2014 80.17 81.68 80.1 81.5 33,988
11/19/2014 81.12 81.2 79.57 80.62 25,892
11/18/2014 82.61 83.74 81.68 81.84 72,549
11/17/2014 83.49 84.28 82.32 82.37 39,859
11/14/2014 83.19 84.24 82.57 83.82 44,675
11/13/2014 84.21 85 82.12 82.87 31,233
11/12/2014 82.46 84.29 82.46 83.95 39,390
11/11/2014 83.96 84.8399 82.99 83.25 41,380
11/10/2014 83.51 84.835 82.32 83.99 54,996
11/07/2014 83.28 84.04 82.29 83.7 32,071
11/06/2014 83.06 83.32 82.33 83.15 29,051
11/05/2014 82.88 83.76 82.52 83.28 46,207
11/04/2014 83.42 83.91 81.67 82.51 50,011
11/03/2014 82.54 83.72 81.79 83.27 88,699
10/31/2014 81.54 82.66 81.33 82.08 86,051
10/30/2014 78.7 81.45 78 81.05 90,712
10/29/2014 77 79.3 75.99 78.73 58,475
10/28/2014 72.32 76 72.32 75.77 57,418
10/27/2014 72.34 72.95 71.37 72.41 44,915
10/24/2014 72.53 72.74 71.84 72.7 23,293
10/23/2014 71.45 72.79 71.45 72.64 35,104
10/22/2014 72.23 72.31 70.57 71.13 34,486
10/21/2014 71.9 72.43 71.44 71.99 35,551
10/20/2014 69.95 71.971 69.3504 71.7 49,892
10/17/2014 70.75 70.75 69.6 70.06 61,505
10/16/2014 68.87 70.63 67.835 69.74 67,421
10/15/2014 68.22 70.54 67.29 69.89 69,194
10/14/2014 70.05 71 69.38 69.68 50,185
10/13/2014 68.86 71.02 68.55 69.88 57,647
10/10/2014 69.38 70.094 68.59 69.14 60,866
10/09/2014 72.02 72.02 69.78 70.09 67,137
10/08/2014 70.01 72.42 69.495 72.39 55,052
10/07/2014 70.68 70.99 70.01 70.12 42,270
10/06/2014 71.91 72.33 71.03 71.34 25,242
10/03/2014 72.15 72.25 71.15 71.72 38,270
10/02/2014 69.72 71.39 69.17 71.24 41,156
10/01/2014 71.37 71.37 69.1 69.73 49,479
09/30/2014 73.21 73.3 71.67 71.69 47,208
09/29/2014 73.7 74.38 73.37 73.82 28,955
09/26/2014 74.25 75.07 73.721 74.65 41,985
09/25/2014 75.85 75.85 73.93 74.11 62,760
09/24/2014 74.74 76.05 73.42 75.79 34,381
09/23/2014 75.22 75.95 74.44 74.82 44,642
09/22/2014 74.55 76.327 73.6 75.62 68,312
09/19/2014 76.25 76.41 74.9 74.98 76,217
09/18/2014 75.05 76.523 74.59 76.16 35,925
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?