Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quaker Chemical Corp (NY: KWR )

181.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 11.29 11.40 10.83 11.23 117,432 -0.07(-0.65%)
May 28, 2009 11.36 11.61 10.79 11.30 106,368 +0.10(+0.87%)
May 27, 2009 11.91 11.91 11.17 11.20 149,332 -0.77(-6.39%)
May 26, 2009 10.27 11.97 10.27 11.97 147,739 +1.58(+15.20%)
May 22, 2009 11.04 11.33 10.32 10.39 102,473 -0.61(-5.55%)
May 21, 2009 10.89 11.02 10.26 11.00 91,924 -0.07(-0.59%)
May 20, 2009 11.52 12.01 10.94 11.06 81,670 -0.31(-2.72%)
May 19, 2009 10.70 11.44 10.39 11.37 107,517 +0.46(+4.18%)
May 18, 2009 10.84 11.25 10.79 10.92 71,523 +0.22(+2.05%)
May 15, 2009 10.57 10.74 10.21 10.70 54,105 +0.16(+1.55%)
May 14, 2009 10.18 10.90 9.605 10.53 82,053 +0.40(+3.94%)
May 13, 2009 10.93 10.93 10.13 10.13 87,136 -0.98(-8.79%)
May 12, 2009 11.00 11.27 10.15 11.11 113,408 +0.37(+3.41%)
May 11, 2009 10.98 11.14 10.66 10.74 127,527 -0.52(-4.62%)
May 08, 2009 10.48 11.58 10.48 11.27 155,149 +0.98(+9.49%)
May 07, 2009 11.59 11.59 10.18 10.29 184,251 -1.05(-9.26%)
May 06, 2009 10.67 11.40 10.67 11.34 202,768 +0.72(+6.74%)
May 05, 2009 11.18 11.58 10.53 10.62 214,289 -0.50(-4.54%)
May 04, 2009 9.874 11.14 9.849 11.13 250,239 +1.45(+14.97%)
May 01, 2009 9.524 9.744 9.442 9.679 234,379 +0.15(+1.62%)
Apr 30, 2009 9.947 10.57 9.377 9.524 284,395 -0.20(-2.09%)
Apr 29, 2009 9.491 10.00 8.954 9.727 333,606 -0.71(-6.79%)
Apr 28, 2009 8.995 10.57 8.995 10.44 191,075 +1.37(+15.08%)
Apr 27, 2009 9.556 9.581 8.661 9.068 209,171 -0.60(-6.23%)
Apr 24, 2009 9.239 9.996 9.068 9.670 191,267 +0.50(+5.51%)
Apr 23, 2009 9.035 9.198 8.490 9.166 165,240 +0.05(+0.54%)
Apr 22, 2009 7.994 9.149 7.896 9.117 228,135 +1.09(+13.59%)
Apr 21, 2009 7.652 8.059 7.587 8.026 189,456 +0.28(+3.57%)
Apr 20, 2009 8.458 8.572 7.595 7.749 131,985 -0.98(-11.28%)
Apr 17, 2009 8.523 8.816 8.221 8.734 107,092 +0.25(+2.98%)
Apr 16, 2009 7.961 8.515 7.920 8.482 143,864 +0.63(+8.09%)
Apr 15, 2009 7.587 7.880 7.334 7.847 148,350 +0.28(+3.77%)
Apr 14, 2009 8.694 8.694 7.407 7.562 216,103 -1.39(-15.55%)
Apr 13, 2009 8.539 9.092 7.945 8.954 90,400 +0.27(+3.09%)
Apr 09, 2009 7.896 8.685 7.733 8.685 135,556 +1.03(+13.51%)
Apr 08, 2009 7.432 7.782 7.391 7.652 70,700 +0.29(+3.98%)
Apr 07, 2009 7.676 7.871 7.350 7.359 106,833 -0.36(-4.64%)
Apr 06, 2009 7.798 7.977 7.326 7.717 88,470 -0.19(-2.37%)
Apr 03, 2009 7.554 7.945 7.424 7.904 96,862 +0.40(+5.31%)
Apr 02, 2009 6.976 7.733 6.854 7.505 117,835 +0.80(+11.89%)
Apr 01, 2009 6.341 6.707 6.186 6.707 86,074 +0.24(+3.78%)
Mar 31, 2009 6.325 6.683 6.276 6.463 91,786 +0.26(+4.20%)
Mar 30, 2009 6.357 6.496 5.869 6.203 201,509 -0.96(-13.41%)
Mar 26, 2009 6.756 7.237 6.642 7.163 150,721 +0.64(+9.86%)
Mar 25, 2009 6.276 6.650 6.195 6.520 155,268 +0.33(+5.39%)
Mar 24, 2009 6.773 6.773 6.113 6.186 174,113 -0.68(-9.95%)
Mar 23, 2009 6.138 6.870 6.113 6.870 165,073 +1.27(+22.67%)
Mar 20, 2009 5.739 5.893 5.560 5.600 122,432 -0.08(-1.43%)
Mar 19, 2009 5.706 5.706 5.609 5.682 187,386 -0.01(-0.14%)
Mar 18, 2009 5.543 5.751 5.543 5.690 133,427 +0.15(+2.64%)
Mar 17, 2009 5.112 5.552 5.014 5.543 85,327 +0.46(+8.96%)
Mar 16, 2009 5.185 5.600 5.047 5.088 170,397 -0.02(-0.48%)
Mar 13, 2009 4.957 5.193 4.957 5.112 0 +0.21(+4.32%)
Mar 12, 2009 4.689 4.998 4.632 4.900 364,782 +0.23(+4.88%)
Mar 11, 2009 4.363 4.754 4.314 4.672 179,374 +0.36(+8.30%)
Mar 10, 2009 3.924 4.436 3.924 4.314 291,435 +0.50(+13.25%)
Mar 09, 2009 4.192 4.363 3.785 3.810 153,112 -0.38(-9.13%)
Mar 06, 2009 4.453 4.583 4.078 4.192 0 -0.19(-4.28%)
Mar 05, 2009 4.746 4.762 4.233 4.379 209,732 -0.42(-8.81%)
Mar 04, 2009 4.803 5.145 4.510 4.803 157,294 -0.02(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.