Quaker Chemical Corporation Historical Stock Prices

KWR 
$76.36
*  
0.03
0.04%
Get KWR Alerts
*Delayed - data as of Jul. 9, 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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  76.21  76.86  75.95  76.36 44,338
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
04/29/2014 76.49 77.23 75.3 75.46 74,536
04/28/2014 77.72 78.3 75.41 76.49 49,663
04/25/2014 78.05 78.678 76.81 77.06 49,743
04/24/2014 79.35 79.65 77.84 78.61 30,585
04/23/2014 80.28 80.5899 79.07 79.22 36,601
04/22/2014 79.8 81.0899 79.37 80.31 24,377
04/21/2014 79.41 79.99 78.72 79.72 23,551
04/17/2014 79 80.67 78.6 79.36 58,486
04/16/2014 79.48 79.84 78.85 79.43 25,840
04/15/2014 78.69 79.488 77.31 78.98 56,328
04/14/2014 78.62 79.18 77.44 78.63 61,417
04/11/2014 77.25 78.56 77.25 77.79 50,120
04/10/2014 78.58 78.89 76.77 78.33 86,384
04/09/2014 78.33 79.15 77.5 78.48 33,725
04/08/2014 77.21 78.74 77.21 78.27 63,757
04/07/2014 77.72 78.39 76.61 76.97 29,635
04/04/2014 80.98 80.98 77.57 78.36 56,807
04/03/2014 80.74 80.87 80.01 80.49 44,939
04/02/2014 80.73 81.7 80.23 81.08 26,876
04/01/2014 79.19 81 78.9587 80.92 53,203
03/31/2014 76.8 79.59 76.42 78.83 44,431
03/28/2014 76.8 77.92 76.01 76.62 26,824
03/27/2014 75.51 77.44 75.02 76.91 43,034
03/26/2014 78.83 78.83 75.19 75.2 68,078
03/25/2014 78.18 79.09 78.18 78.54 36,704
03/24/2014 79.59 79.6 77.28 78.18 43,432
03/21/2014 80.17 80.91 79.37 79.5 46,879
03/20/2014 79.26 80.28 79.18 79.89 24,358
03/19/2014 80.29 80.29 79.2 79.58 20,705
03/18/2014 78.89 80.79 78.89 80.31 37,766
03/17/2014 79.32 80.15 78.71 79.13 37,949
03/14/2014 77.76 79.11 77.1744 79 63,672
03/13/2014 79.94 79.98 77.58 78.11 66,085
03/12/2014 79.54 80.23 78.51 79.46 47,978
03/11/2014 79.14 79.64 78.16 79 50,332
03/10/2014 79.17 79.9 78.23 79.5 26,942
03/07/2014 80.04 80.04 78.8 79.16 27,855
03/06/2014 79.13 80.19 78.58 79.55 49,958
03/05/2014 79.49 79.5 78.44 78.99 48,340
03/04/2014 77.55 80.49 77.31 79.81 93,051
03/03/2014 76.68 77.33 75.855 76.46 47,265
02/28/2014 74.73 77.73 74.6 77.28 63,085
02/27/2014 71.96 73.47 71.55 73.47 25,544
02/26/2014 72.3 73.035 71.58 72.36 34,562
02/25/2014 71.59 72.76 71.35 71.99 33,682
02/24/2014 70.98 72.14 70.86 71.29 24,174
02/21/2014 70.98 71.49 70.31 70.71 33,432
02/20/2014 70 71.23 69.82 70.64 49,256
02/19/2014 71.59 72.18 70.11 70.26 35,613
02/18/2014 72.36 72.95 71.13 71.55 45,790
02/14/2014 72.38 72.6 71.5 72.38 36,452
02/13/2014 70.39 72.84 70.16 72.37 55,673
02/12/2014 69.96 70.5 69.8875 70.39 46,140
02/11/2014 69.02 70.22 68.93 69.96 35,559
02/10/2014 69.25 69.68 68.01 69.12 60,937
02/07/2014 68.99 70.45 68.88 69.53 76,916
02/06/2014 68.51 69.35 68.06 68.68 69,135
02/05/2014 66.8 69.14 65.1901 68.5 77,109
02/04/2014 67.3 68.96 66.9 67.41 100,915
02/03/2014 68.74 69.5 65.53 66.71 84,839
01/31/2014 69.06 70.33 68.74 69.11 44,735
01/30/2014 69.1 71.51 68.86 70.52 50,799
01/29/2014 68.79 69.87 68.0201 69.13 62,588
01/28/2014 70.83 70.83 68.51 69.25 87,330
01/27/2014 70.39 71.51 69.84 70.59 58,737
01/24/2014 72.73 73.04 69.75 70.45 49,935
01/23/2014 73.83 74.2 72.51 73.48 82,673
01/22/2014 73.07 75.06 72.43 73.95 72,742
01/21/2014 73.22 73.87 72.06 72.88 79,951
01/17/2014 73.91 73.91 72.45 73.19 41,770
01/16/2014 74.34 75.08 73.33 73.7 38,142
01/15/2014 75.39 76.44 74.85 75.19 49,466
01/14/2014 74.44 75.93 74.44 75.73 41,699
01/13/2014 74.3 75.02 73.86 73.91 74,645
01/10/2014 73.72 74.98 72.05 74.29 43,051
01/09/2014 74.81 75.29 73.25 73.95 33,257
01/08/2014 76.35 76.35 74.15 74.36 56,831
01/07/2014 76.14 77.19 76.09 76.58 17,586
01/06/2014 76.34 77.17 75.53 76.05 28,385
01/03/2014 76.86 77.4 75.95 77.22 15,732
01/02/2014 76.15 77.13 75.83 76.87 32,883
12/31/2013 77.58 77.58 76.83 77.07 33,406
12/30/2013 76.93 77.78 76.45 77.41 30,104
12/27/2013 78 78 76.14 77.14 40,946
12/26/2013 78.48 78.48 77.315 77.83 37,000
12/24/2013 77.5 78.29 77.25 77.64 15,758
12/23/2013 77.1 77.83 76.33 77.62 37,398
12/20/2013 75.26 77.26 71.94 76.65 110,351
12/19/2013 76.06 76.54 75.12 75.31 44,869
12/18/2013 75.71 76.76 74.36 76.48 35,912
12/17/2013 76.6 76.65 74.2942 75.39 38,390
12/16/2013 75.66 76.8 74.79 76.36 35,825
12/13/2013 75.15 75.92 74.8 75.43 24,504
12/12/2013 75.46 75.46 74 75.03 28,898
12/11/2013 77.04 77.04 74.4301 75.2 21,884
12/10/2013 77.51 78.21 76.36 76.69 26,405
12/09/2013 77.71 77.71 76.67 77.41 24,170
12/06/2013 78.46 78.545 77.03 77.48 29,265
12/05/2013 77.06 77.87 76.52 77.39 14,930
12/04/2013 77.87 78.5 76 76.86 25,001
12/03/2013 79.08 79.82 77.46 78.11 26,813
12/02/2013 80.57 81.5199 78.62 79.09 19,368
11/29/2013 80.65 81.3 79.69 81.04 17,215
11/27/2013 80 81.3 79.28 79.86 39,253
11/26/2013 80.24 80.24 79.43 80.17 43,686
11/25/2013 80.1 80.15 79.48 79.92 25,924
11/22/2013 79.93 80.65 78.79 79.95 32,479
11/21/2013 79.06 80.5 79.06 80.1 69,171
11/20/2013 79.63 79.63 77.97 78.56 28,385
11/19/2013 76.12 80.16 76.12 79.63 66,922
11/18/2013 77.1 77.1 75.52 76.43 30,938
11/15/2013 76.84 77.46 75.95 76.95 25,274
11/14/2013 76.91 77.42 75.965 77.09 19,064
11/13/2013 75.44 77.02 74.58 76.87 22,348
11/12/2013 76.22 76.59 75.39 76.19 21,571
11/11/2013 76.66 77.07 75.485 76.5 24,399
11/08/2013 75.51 77.02 75.08 76.59 35,661
11/07/2013 75.97 76.4899 75.11 75.51 42,856
11/06/2013 74.24 75.56 73.83 75.44 38,015
11/05/2013 74.88 74.91 73.71 73.91 33,705
11/04/2013 74.35 75.075 73.715 75 54,489
11/01/2013 75 75.01 72.17 74.43 82,951
10/31/2013 78.25 78.61 75.07 75.91 57,792
10/30/2013 80.91 80.99 77.48 77.98 70,290
10/29/2013 80.97 81.42 79.25 81.41 29,519
10/28/2013 80.31 80.98 79.59 80.47 32,565
10/25/2013 81.47 81.47 79.64 80.52 19,455
10/24/2013 80.82 81.33 80.01 80.98 24,694
10/23/2013 80.47 80.99 80.08 80.37 32,483
10/22/2013 80.27 81.51 80.01 80.73 23,246
10/21/2013 80.25 80.88 79.56 80.14 39,272
10/18/2013 78.9 80.76 77.36 80.5 78,196
10/17/2013 75.94 77.92 75.48 77.9 56,460
10/16/2013 75.44 76.6 74.4475 76.18 42,120
10/15/2013 74.79 74.8 73.51 74.62 31,480
10/14/2013 74.8 75.25 74.04 74.91 34,093
10/11/2013 72.64 74.99 72.01 74.91 30,618
10/10/2013 72.01 73.599 71.86 73.07 43,837
10/09/2013 71.49 71.49 70.02 70.72 76,956
10/08/2013 71.56 71.65 70.9 71.01 70,023
10/07/2013 72.17 72.554 71.3 71.56 31,248
10/04/2013 71.62 73.25 71.62 72.58 11,543
10/03/2013 72.449 72.449 71.32 71.84 26,312
10/02/2013 73.24 73.76 72.49 72.74 25,758
10/01/2013 73.33 74.324 72.2 74.11 39,581
09/30/2013 71.39 73.41 71.1 73.05 80,090
09/27/2013 72.05 72.81 71.74 72.57 47,615
09/26/2013 72.44 73.26 72.03 72.9 25,774
09/25/2013 71.29 73.2 70.872 72.06 71,521
09/24/2013 71.33 72.51 70.6 71.32 35,010
09/23/2013 69.87 71.2325 69.276 71.02 56,393
09/20/2013 69.86 69.92 69.24 69.68 91,856
09/19/2013 70 70.45 68.8925 69.44 28,839
09/18/2013 68.87 70.88 68.1 69.84 34,320
09/17/2013 67.98 69.22 67.46 68.99 51,573
09/16/2013 69.13 69.13 67.86 67.98 24,414
09/13/2013 67.83 68.18 67.15 67.73 27,014
09/12/2013 67.66 67.85 66.52 67.41 24,217
09/11/2013 68.05 68.46 67.74 68 36,574
09/10/2013 68 68.74 67.74 68.36 64,677
09/09/2013 67.61 68.2 67.59 68 32,842
09/06/2013 67.98 68.79 66.68 67.53 21,942
09/05/2013 67.7 68.32 67.3875 67.89 44,614
09/04/2013 67 68.54 67 67.7 65,887
09/03/2013 67.42 67.92 65.72 66.71 35,985
08/30/2013 67.82 67.85 66.1 66.36 25,652
08/29/2013 67.2 68.4825 67.2 67.92 24,547
08/28/2013 67.41 67.61 66.7401 67.12 29,023
08/27/2013 69 69.19 67.17 67.24 27,181
08/26/2013 69.57 70.21 69.35 69.66 35,024
08/23/2013 69.15 69.53 69.01 69.27 26,773
08/22/2013 68.88 69.58 68.68 69.15 37,099
08/21/2013 67.5 69.37 66.992 68.44 69,192
08/20/2013 66.3 68.43 66.17 67.99 66,190
08/19/2013 67.36 67.36 66.17 66.34 25,094
08/16/2013 67.83 68.11 66.9475 67.35 33,000
08/15/2013 70.85 70.9 68.14 68.17 50,200
08/14/2013 71.21 71.77 71.09 71.62 58,317
08/13/2013 70 71.1 69.75 71.05 44,546
08/12/2013 68.56 69.98 68.51 69.96 38,865
08/09/2013 68.29 69.41 68.29 68.93 44,189
08/08/2013 68.5 68.5 67.66 68.22 45,491
08/07/2013 67.95 68.3 67.42 67.88 57,724
08/06/2013 68.09 68.5 67.1 67.98 56,729
08/05/2013 67.03 68.29 67.03 68.1 48,297
08/02/2013 66.6 67.49 66.02 67.48 50,504
08/01/2013 66.91 67.57 66 67.05 101,579
07/31/2013 66.7 67 65.61 65.97 85,189
07/30/2013 66.75 66.75 64.22 66.36 77,127
07/29/2013 64.98 66.54 64.98 65.99 64,801
07/26/2013 65.66 65.99 64.83 65.26 47,286
07/25/2013 65.71 66.53 65.71 66.17 49,638
07/24/2013 66 66.47 65.345 65.83 46,505
07/23/2013 66 66.26 65.51 65.92 31,496
07/22/2013 66 66 65.14 65.74 44,115
07/19/2013 66 66 65.39 65.74 53,971
07/18/2013 66.4 66.68 65.89 66.14 32,601
07/17/2013 66.08 66.57 65.7703 65.99 36,017
07/16/2013 66.51 66.7 65.475 66 58,458
07/15/2013 66.8 67 66 66.67 64,696
07/12/2013 65.61 66.9 64.64 66.81 75,441
07/11/2013 65.88 66.53 65.01 65.65 78,869
07/10/2013 65 65.74 65 65.36 41,091
07/09/2013 64.69 65.58 64.11 65.02 81,566
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?