Quaker Chemical Corporation Historical Stock Prices

KWR 
$70.61
*  
0.61
0.86%
Get KWR Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

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

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  70.38  71.26  69.17  70.61 76,365
07/31/2014 70.2 71.26 69.17 70.61 76,365
07/30/2014 71.72 71.73 70.7603 71.22 27,465
07/29/2014 71.11 71.507 70.04 71.16 48,985
07/28/2014 71.3 71.38 70 70.7 24,465
07/25/2014 71.56 72.46 71.042 71.22 46,810
07/24/2014 73.56 73.56 71.72 72.21 29,052
07/23/2014 73.26 73.95 72.46 73 40,000
07/22/2014 72.92 73.31 72.37 72.92 31,871
07/21/2014 72.59 72.95 71.85 72.4 27,204
07/18/2014 72.31 73.59 72.25 73.19 56,621
07/17/2014 73.34 73.9 72.22 72.43 38,078
07/16/2014 74.97 74.97 73.47 73.66 41,979
07/15/2014 74.68 75.62 73.47 74.38 35,991
07/14/2014 76.41 76.41 74.81 75.17 30,161
07/11/2014 75.38 75.93 74.9 75.48 32,055
07/10/2014 74.64 76.5 74.64 75.83 58,102
07/09/2014 76.5 76.86 75.95 76.36 44,338
07/08/2014 76.07 76.71 75.59 76.39 48,159
07/07/2014 77.37 77.37 75.8 76.34 39,779
07/03/2014 77.27 78.05 77.14 77.9 23,172
07/02/2014 77.6 78.12 76.84 77.06 34,199
07/01/2014 77.02 78.9 77.02 77.58 43,673
06/30/2014 76.69 76.843 75.61 76.79 89,478
06/27/2014 74.73 76.6 74.73 76.41 172,751
06/26/2014 75.13 75.78 73.41 75.14 71,072
06/25/2014 73.42 75.226 73.42 74.91 60,869
06/24/2014 74.02 75.44 73.47 73.91 58,814
06/23/2014 74.79 74.79 74.25 74.49 30,967
06/20/2014 73.65 74.96 73.45 74.85 85,912
06/19/2014 73.52 73.83 73.09 73.64 34,387
06/18/2014 72.48 73.41 72.24 73.18 44,794
06/17/2014 72.77 73.69 72.152 73.09 74,878
06/16/2014 72.72 73.16 71.91 72.63 38,500
06/13/2014 73.58 73.6 72.45 72.99 26,850
06/12/2014 73.72 73.74 72.74 73.37 37,177
06/11/2014 74.43 74.65 73.42 73.97 38,901
06/10/2014 74.5 75.02 74.302 74.81 25,240
06/09/2014 75.02 75.74 74.38 74.85 51,939
06/06/2014 74.51 75.61 74.25 75.11 34,936
06/05/2014 71.76 74.02 71.32 74 67,010
06/04/2014 71.62 72.98 71.161 71.84 52,486
06/03/2014 74.22 74.22 71.29 71.72 89,020
06/02/2014 74.01 74.04 72.76 72.84 91,661
05/30/2014 75.12 75.5 73.99 74.03 64,191
05/29/2014 75.6 76.23 74.3575 74.65 78,376
05/28/2014 75.5 75.73 74.35 74.89 83,568
05/27/2014 76.25 77.08 75.15 75.5 63,945
05/23/2014 75.17 76.07 74.0901 75.55 41,531
05/22/2014 75.02 75.89 74.64 75.16 25,919
05/21/2014 75.86 76.44 74.15 75.02 42,700
05/20/2014 75.91 75.91 73.78 75.25 73,198
05/19/2014 74.73 76.635 74.73 75.81 48,922
05/16/2014 74.35 74.98 73.04 74.97 37,380
05/15/2014 73.51 74.45 73.21 74.35 74,355
05/14/2014 75.79 75.79 73.74 73.87 63,139
05/13/2014 77.21 77.32 75.89 75.95 46,151
05/12/2014 75.35 77.9 74.44 77.65 67,383
05/09/2014 73.69 74.99 73.53 74.97 59,672
05/08/2014 75.93 76.12 73.84 74.15 97,169
05/07/2014 74.74 75.93 73.76 75.79 52,148
05/06/2014 75.81 76.37 74.44 74.79 72,950
05/05/2014 76.45 77.21 75.32 76.37 39,593
05/02/2014 77.02 78.31 76.35 77.32 53,413
05/01/2014 75.17 78.17 74.52 77.11 74,885
04/30/2014 74.95 75.24 71.9 74.43 131,720
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?