Quaker Chemical Corp: NYSE:KWR historical prices

You have no recent quotes

chg | %

Aug 4, 2011

Aug 1, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Aug 1, 2012	44.31	44.57	42.96	42.98	66,839
Jul 31, 2012	40.84	44.74	40.77	44.27	70,872
Jul 30, 2012	43.28	43.52	41.41	41.73	80,048
Jul 27, 2012	40.73	43.11	40.26	43.07	68,126
Jul 26, 2012	42.00	42.07	40.21	40.35	33,771
Jul 25, 2012	41.40	41.40	40.45	40.98	29,433
Jul 24, 2012	41.94	42.28	40.37	41.02	51,268
Jul 23, 2012	42.00	42.08	41.00	41.70	69,149
Jul 20, 2012	43.99	43.99	42.84	42.86	49,069
Jul 19, 2012	44.88	44.93	43.86	44.28	25,774
Jul 18, 2012	43.41	44.75	43.24	44.50	44,854
Jul 17, 2012	44.22	44.66	42.76	43.46	51,629
Jul 16, 2012	45.62	45.62	43.79	43.89	53,201
Jul 13, 2012	44.48	46.00	44.48	45.83	54,999
Jul 12, 2012	43.57	44.63	42.66	44.43	80,715
Jul 11, 2012	44.18	44.64	43.58	44.18	61,005
Jul 10, 2012	45.61	45.61	43.70	44.17	51,065
Jul 9, 2012	45.70	45.72	44.62	45.11	75,307
Jul 6, 2012	46.26	46.69	45.42	45.68	54,672
Jul 5, 2012	48.00	48.68	46.82	46.89	143,334
Jul 3, 2012	47.10	48.60	46.88	48.54	64,552
Jul 2, 2012	46.14	47.41	45.39	47.33	61,131
Jun 29, 2012	45.69	46.59	44.64	46.21	98,940
Jun 28, 2012	43.26	44.67	43.26	44.67	58,950
Jun 27, 2012	42.82	44.05	42.69	44.00	64,324
Jun 26, 2012	42.05	43.05	41.29	42.63	38,839
Jun 25, 2012	41.02	42.34	40.86	42.00	45,153
Jun 22, 2012	41.59	42.03	41.39	41.90	232,280
Jun 21, 2012	43.26	43.26	41.18	41.28	70,660
Jun 20, 2012	44.54	44.54	43.04	43.39	62,957