Quaker Chemical Corporation Historical Stock Prices

KWR 
$87.23
*  
0.28
0.32%
Get KWR Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading KWR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  87.35  87.70  86.69  87.23 38,460
04/24/2015 87.35 87.7 86.69 87.23 38,460
04/23/2015 86.04 88.07 86.04 87.51 53,794
04/22/2015 86.45 86.96 84.9 86.55 49,435
04/21/2015 86.95 87.17 85.9 86.45 70,332
04/20/2015 85.54 87.89 85.54 86.82 113,861
04/17/2015 85.65 85.92 85.14 85.25 38,387
04/16/2015 86.92 88.43 86.0001 86.6 63,184
04/15/2015 85.92 88.39 85.73 87.03 64,521
04/14/2015 85.82 86.37 85.28 86.05 37,125
04/13/2015 85.83 86.8 85.81 86.12 53,050
04/10/2015 86.75 86.75 85.335 85.97 52,349
04/09/2015 85.64 86.44 84.64 86.21 23,715
04/08/2015 86.21 86.815 85.22 85.78 62,973
04/07/2015 86.49 87.33 86.26 86.48 50,954
04/06/2015 85.95 87.6 85.1201 86.9 53,846
04/02/2015 86.12 86.99 85.8425 86.26 34,476
04/01/2015 85.09 85.9 83.54 85.73 31,581
03/31/2015 83.815 86.07 83.4 85.64 69,541
03/30/2015 81.35 84.4 81.115 83.93 156,783
03/27/2015 82.13 82.91 80.37 80.94 151,725
03/26/2015 82.7 83.91 81.55 81.88 121,302
03/25/2015 85.17 85.17 82.67 82.95 58,454
03/24/2015 85.09 85.33 84.4 84.64 63,023
03/23/2015 84.61 85.6107 84.61 84.8 96,644
03/20/2015 85.6 86.0975 84.77 85.11 103,637
03/19/2015 85.47 86.11 85.1 85.7 68,119
03/18/2015 85.52 86.85 84.5 85.92 72,527
03/17/2015 85.13 85.74 84.49 85.45 68,605
03/16/2015 84.25 85.49 83.62 85.03 72,835
03/13/2015 83.56 84.42 82.7 84.09 94,683
03/12/2015 80.88 84.38 80.2875 83.93 115,677
03/11/2015 79.95 81.2265 79.48 80.28 55,352
03/10/2015 80.12 80.29 79.545 79.98 64,673
03/09/2015 80.66 81.74 80.3 81.05 63,788
03/06/2015 81.5 82.24 80 80.24 96,284
03/05/2015 83.116 83.116 80.54 82.3 68,416
03/04/2015 81.58 83.092 80.29 81.5 48,899
03/03/2015 82.16 82.4599 80.9 81.88 61,615
03/02/2015 81.71 82.95 80.784 82.66 59,444
02/27/2015 86 86.99 80.7 81.18 146,022
02/26/2015 86.85 88.65 86.48 87.96 51,594
02/25/2015 87.36 88.4 86.3401 87.3 31,806
02/24/2015 87.71 88.94 87.25 87.66 41,748
02/23/2015 86.28 87.46 85.56 87.38 35,143
02/20/2015 86.59 87.34 85.03 86.81 59,463
02/19/2015 87.12 88.42 86.79 87.18 33,918
02/18/2015 86.54 87.15 86.21 87.07 35,778
02/17/2015 86.7 87.04 85.53 86.28 47,205
02/13/2015 85.12 86.92 84.73 86.4 60,768
02/12/2015 84.95 85.9 84.0901 85.2 31,728
02/11/2015 84.57 84.96 83.69 84.09 53,135
02/10/2015 85.1 85.97 82.5 84.26 95,402
02/09/2015 84.09 85.7 84.02 84.25 62,909
02/06/2015 84.68 85.22 84.04 84.78 49,234
02/05/2015 83.75 85.36 82.32 84.42 80,997
02/04/2015 82.76 83.6 82.47 83.27 56,952
02/03/2015 80.82 84.36 80.82 83.6 62,130
02/02/2015 78.92 81.04 78.0345 80.51 32,728
01/30/2015 80.2 80.62 78.41 78.92 61,000
01/29/2015 78.91 81.14 78.3 80.51 46,798
01/28/2015 80.96 82.14 78.34 79.06 43,839
01/27/2015 81.07 81.55 79.67 80.6 45,787
01/26/2015 80.76 81.9 79.66 81.52 55,053
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?