Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Quaker Houghton Common Stock (NY:KWR)

107.26 +1.41 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2025 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 19, 2025 105.24 107.04 104.24 105.85 102,858 -1.01(-0.95%)
May 16, 2025 106.06 107.49 105.22 106.86 111,499 +0.63(+0.59%)
May 15, 2025 106.67 108.08 105.60 106.23 102,155 -1.24(-1.15%)
May 14, 2025 109.26 109.26 106.93 107.47 127,115 -2.18(-1.99%)
May 13, 2025 109.60 111.00 109.03 109.65 113,752 +0.04(+0.04%)
May 12, 2025 110.35 111.91 107.96 109.61 139,652 +6.21(+6.01%)
May 09, 2025 104.12 105.63 102.45 103.40 101,981 -1.11(-1.06%)
May 08, 2025 100.75 105.31 100.34 104.51 128,110 +4.61(+4.61%)
May 07, 2025 100.00 101.09 99.18 99.90 125,401 +0.25(+0.25%)
May 06, 2025 99.21 100.95 99.20 99.65 112,137 -0.22(-0.22%)
May 05, 2025 101.79 102.30 99.48 99.87 147,870 -3.59(-3.47%)
May 02, 2025 104.86 107.00 99.24 103.46 206,648 -2.55(-2.41%)
May 01, 2025 105.70 106.33 104.01 106.01 154,750 +0.07(+0.07%)
Apr 30, 2025 104.55 106.30 100.59 105.94 112,760 -0.04(-0.04%)
Apr 29, 2025 104.61 108.11 103.74 105.98 174,614 +0.82(+0.78%)
Apr 28, 2025 104.68 107.22 103.65 105.16 111,656 +0.08(+0.08%)
Apr 25, 2025 102.64 105.35 102.05 105.08 138,048 -0.57(-0.54%)
Apr 24, 2025 103.82 105.99 103.45 105.65 153,130 +2.51(+2.43%)
Apr 23, 2025 107.00 109.26 102.08 103.14 214,735 -0.51(-0.49%)
Apr 22, 2025 102.00 104.18 100.50 103.65 177,988 +3.02(+3.00%)
Apr 21, 2025 100.12 101.02 98.25 100.63 123,150 -0.97(-0.95%)
Apr 17, 2025 100.96 102.72 100.96 101.60 130,581 +0.69(+0.68%)
Apr 16, 2025 102.16 102.46 98.90 100.91 138,620 -1.42(-1.38%)
Apr 15, 2025 102.71 103.23 100.74 102.33 145,279 -1.33(-1.29%)
Apr 14, 2025 106.71 106.71 101.20 103.66 247,193 -1.72(-1.63%)
Apr 11, 2025 102.47 105.89 100.72 105.38 234,731 +1.91(+1.85%)
Apr 10, 2025 107.80 109.36 98.99 103.47 242,153 -7.22(-6.53%)
Apr 09, 2025 95.72 111.62 95.72 110.69 355,864 +13.89(+14.35%)
Apr 08, 2025 103.97 104.50 95.46 96.80 268,742 -4.62(-4.55%)
Apr 07, 2025 100.79 109.23 98.38 101.42 318,474 -3.98(-3.78%)
Apr 04, 2025 107.41 108.41 103.76 105.40 335,308 -5.89(-5.29%)
Apr 03, 2025 119.47 119.47 111.04 111.29 212,185 -12.48(-10.08%)
Apr 02, 2025 120.87 123.91 119.01 123.77 130,268 +0.69(+0.56%)
Apr 01, 2025 122.71 124.04 120.06 123.09 151,920 +0.06(+0.05%)
Mar 31, 2025 123.44 124.36 121.44 123.03 184,291 -1.88(-1.51%)
Mar 28, 2025 129.18 130.09 123.42 124.91 100,641 -4.27(-3.31%)
Mar 27, 2025 131.29 131.56 127.41 129.18 133,231 -2.13(-1.62%)
Mar 26, 2025 130.94 132.54 129.72 131.31 140,674 -0.04(-0.03%)
Mar 25, 2025 131.38 132.89 129.10 131.35 188,064 +0.76(+0.58%)
Mar 24, 2025 130.75 131.22 128.71 130.59 159,564 +1.92(+1.49%)
Mar 21, 2025 126.83 129.22 124.91 128.67 300,285 -0.14(-0.11%)
Mar 20, 2025 127.72 129.78 127.72 128.81 114,259 -0.66(-0.51%)
Mar 19, 2025 129.32 130.87 126.88 129.47 158,108 +0.45(+0.35%)
Mar 18, 2025 126.55 129.99 125.63 129.02 188,319 +2.95(+2.34%)
Mar 17, 2025 126.91 129.07 125.21 126.07 289,549 -1.79(-1.40%)
Mar 14, 2025 131.84 132.64 127.65 127.86 162,106 -1.90(-1.46%)
Mar 13, 2025 129.57 131.41 127.42 129.76 115,624 +0.15(+0.11%)
Mar 12, 2025 132.31 133.38 129.32 129.62 139,480 -2.89(-2.18%)
Mar 11, 2025 136.75 136.84 131.78 132.50 142,766 -2.79(-2.06%)
Mar 10, 2025 137.50 141.85 135.14 135.29 175,140 -2.97(-2.15%)
Mar 07, 2025 139.36 141.28 137.07 138.25 92,436 -1.31(-0.94%)
Mar 06, 2025 136.28 140.40 136.00 139.57 98,649 +2.88(+2.10%)
Mar 05, 2025 133.77 137.88 133.46 136.69 416,413 +4.20(+3.17%)
Mar 04, 2025 130.80 134.93 130.31 132.49 120,067 -0.34(-0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.