KWR Historical Prices | Quaker Chemical Corporation Com Stock

Dow

0.41% Nasdaq

0.29%

Quaker Chemical Corporation (KWR)

-NYSE

66.03 0.28(0.43%) 10:35AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	66.05	66.81	65.97	66.31	47,900	66.31
May 20, 2013	65.31	66.50	64.80	66.35	44,800	66.35
May 17, 2013	64.45	66.00	63.92	65.72	58,800	65.72
May 16, 2013	63.04	64.25	62.80	63.76	24,800	63.76
May 15, 2013	63.33	63.61	62.65	63.51	30,100	63.51
May 14, 2013	62.62	63.87	62.33	63.62	57,800	63.62
May 13, 2013	63.70	63.72	62.56	62.81	34,800	62.81
May 10, 2013	63.89	64.21	63.14	64.03	19,000	64.03
May 9, 2013	63.73	64.27	63.46	63.70	39,600	63.70
May 8, 2013	63.00	63.83	62.87	63.73	45,100	63.73
May 7, 2013	63.07	63.34	61.99	63.19	42,500	63.19
May 6, 2013	63.21	63.38	62.55	63.07	21,300	63.07
May 3, 2013	62.98	63.58	62.47	62.99	51,800	62.99
May 2, 2013	59.93	63.40	59.93	62.14	81,900	62.14
May 1, 2013	61.68	62.46	59.55	59.56	72,600	59.56
Apr 30, 2013	60.34	62.86	59.69	61.72	86,200	61.72
Apr 29, 2013	57.39	59.18	57.02	58.99	68,300	58.99
Apr 26, 2013	58.57	58.76	56.06	56.82	102,200	56.82
Apr 25, 2013	59.47	60.07	58.01	58.46	65,300	58.46
Apr 24, 2013	58.42	59.65	57.97	59.05	77,500	59.05
Apr 23, 2013	57.71	58.18	57.01	58.10	40,400	58.10
Apr 22, 2013	57.16	57.24	54.64	56.93	55,800	56.93
Apr 19, 2013	55.29	57.01	55.29	56.85	31,300	56.85
Apr 18, 2013	55.30	57.20	54.50	55.06	110,600	55.06
Apr 17, 2013	55.67	56.21	53.54	55.36	110,200	55.36
Apr 16, 2013	55.48	56.79	54.78	56.34	92,400	56.34
Apr 15, 2013	57.83	57.83	54.17	54.58	62,300	54.58
Apr 12, 2013	57.83	58.35	57.56	57.84	42,400	57.84
Apr 12, 2013	0.245 Dividend
Apr 11, 2013	58.56	58.79	57.38	58.11	109,600	57.87
Apr 10, 2013	56.60	58.79	56.36	58.50	95,700	58.25
Apr 9, 2013	57.50	57.67	56.52	56.54	28,500	56.30
Apr 8, 2013	57.05	57.49	56.71	57.19	29,400	56.95
Apr 5, 2013	55.74	57.36	55.74	57.06	45,600	56.82
Apr 4, 2013	57.89	57.98	57.08	57.54	27,700	57.30
Apr 3, 2013	59.47	59.75	57.19	57.47	60,100	57.23
Apr 2, 2013	59.18	60.83	58.65	59.72	180,500	59.47
Apr 1, 2013	59.15	59.82	58.11	58.96	83,100	58.71
Mar 28, 2013	59.42	60.55	58.73	59.02	59,800	58.77
Mar 27, 2013	60.75	60.96	59.79	60.27	51,800	60.02
Mar 26, 2013	62.50	62.66	60.74	61.38	61,900	61.12
Mar 25, 2013	62.04	62.50	61.16	62.13	50,000	61.87
Mar 22, 2013	62.25	62.70	62.00	62.28	47,200	62.02
Mar 21, 2013	62.25	62.79	61.85	62.25	42,400	61.99
Mar 20, 2013	62.50	62.85	61.31	62.50	28,600	62.24
Mar 19, 2013	62.79	62.81	60.78	62.31	116,300	62.05
Mar 18, 2013	61.70	63.50	61.34	62.80	68,900	62.54
Mar 15, 2013	62.44	62.85	61.78	62.06	96,900	61.80
Mar 14, 2013	61.49	62.90	60.91	62.44	30,900	62.18
Mar 13, 2013	61.97	62.41	60.99	61.56	31,200	61.30
Mar 12, 2013	61.00	62.44	60.38	62.22	51,200	61.96
Mar 11, 2013	61.60	61.89	59.31	61.33	145,600	61.07
Mar 8, 2013	59.88	62.40	59.38	61.60	133,900	61.34
Mar 7, 2013	59.70	59.85	58.92	59.39	50,300	59.14
Mar 6, 2013	58.67	59.47	58.15	59.21	40,300	58.96
Mar 5, 2013	57.51	58.79	57.49	58.26	28,100	58.01
Mar 4, 2013	58.37	58.40	56.46	57.30	40,600	57.06
Mar 1, 2013	56.55	59.18	55.85	58.83	58,300	58.58
Feb 28, 2013	57.42	57.87	57.05	57.41	29,000	57.17
Feb 27, 2013	55.95	58.57	55.95	57.65	32,300	57.41
Feb 26, 2013	57.02	57.20	55.70	56.18	32,400	55.94
Feb 25, 2013	58.44	58.52	56.45	56.55	53,600	56.31
Feb 22, 2013	58.10	58.40	57.58	58.19	33,000	57.94
Feb 21, 2013	57.07	57.71	56.58	57.54	30,600	57.30
Feb 20, 2013	59.27	59.60	56.58	56.83	44,100	56.59
Feb 19, 2013	59.08	59.80	58.65	59.25	50,300	59.00
Feb 15, 2013	59.13	59.26	58.61	58.85	37,100	58.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KWR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Quaker Chemical Corporation (KWR)