Historical Prices for Quaker Chemical Corporation (KWR)

Symbol:

Historical Data for Quaker Chemical Corp. (KWR)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	19.32	19.86	18.77	18.84	18,576	0.98	5.49%
10/10/08	16.75	18.10	16.01	17.86	165,581	0.30	1.71%
10/9/08	18.90	20.10	17.51	17.56	151,989	-1.29	-6.84%
10/8/08	20.25	21.42	18.75	18.85	104,487	-2.09	-9.98%
10/7/08	22.22	22.91	20.47	20.94	81,545	-1.30	-5.85%
10/6/08	21.77	22.49	20.51	22.24	77,999	-0.06	-0.27%
10/3/08	23.88	25.00	22.16	22.30	71,069	-1.65	-6.89%
10/2/08	29.20	29.20	23.47	23.95	69,844	-5.43	-18.48%
10/1/08	28.47	29.41	27.07	29.38	64,298	0.92	3.23%
9/30/08	28.38	28.77	27.41	28.46	43,175	0.32	1.14%
9/29/08	30.45	30.45	26.10	28.14	70,657	-2.86	-9.23%
9/26/08	31.30	31.30	29.59	31.00	58,241	-0.96	-3.00%
9/25/08	31.19	32.35	30.76	31.96	40,454	0.57	1.82%
9/24/08	31.62	32.37	30.93	31.39	60,076	0.29	0.93%
9/23/08	32.93	33.25	31.09	31.10	63,630	-1.80	-5.47%
9/22/08	33.00	33.03	32.45	32.90	64,191	-0.05	-0.15%
9/19/08	32.25	33.00	31.63	32.95	235,471	0.95	2.97%
9/18/08	31.20	32.00	30.45	32.00	92,992	1.50	4.92%
9/17/08	31.57	31.57	30.33	30.50	74,480	-1.50	-4.69%
9/16/08	31.34	32.00	31.07	32.00	59,014	0.66	2.11%
9/15/08	31.07	31.75	30.92	31.34	52,035	-0.16	-0.51%
9/12/08	31.24	31.50	30.79	31.50	70,002	0.33	1.06%
9/11/08	30.24	31.22	30.00	31.17	49,955	0.79	2.60%
9/10/08	30.19	30.615	29.78	30.38	54,671	0.50	1.67%
9/9/08	30.12	31.25	29.85	29.88	91,095	-0.24	-0.80%
9/8/08	29.80	30.91	29.80	30.12	69,928	0.47	1.59%
9/5/08	29.65	29.92	28.41	29.65	57,146	0.03	0.10%
9/4/08	30.93	31.00	29.41	29.62	64,899	-1.50	-4.82%
9/3/08	30.13	31.89	30.13	31.12	84,095	1.00	3.32%
9/2/08	30.06	30.73	29.85	30.12	88,887	0.52	1.76%
8/29/08	30.30	30.40	29.43	29.60	46,217	-0.70	-2.31%
8/28/08	30.72	30.85	28.96	30.30	228,731	-0.51	-1.66%
8/27/08	31.39	31.39	29.73	30.81	128,803	-0.45	-1.44%
8/26/08	31.45	31.80	30.69	31.26	57,766	-0.18	-0.57%
8/25/08	32.87	32.94	31.11	31.44	58,971	-1.47	-4.47%
8/22/08	31.42	32.98	31.36	32.91	97,700	1.62	5.18%
8/21/08	31.83	32.21	30.67	31.29	62,931	-0.67	-2.10%
8/20/08	31.70	32.05	31.07	31.96	51,397	0.49	1.56%
8/19/08	32.26	32.26	31.07	31.47	44,111	-0.92	-2.84%
8/18/08	32.47	33.00	32.08	32.39	92,158	0.12	0.37%
8/15/08	33.82	33.82	31.82	32.27	73,805	-0.70	-2.12%
8/14/08	32.63	33.085	32.03	32.97	60,460	-0.01	-0.03%
8/13/08	32.38	33.00	32.26	32.98	109,033	0.60	1.85%
8/12/08	32.09	32.67	31.45	32.38	122,020	0.16	0.50%
8/11/08	31.48	32.50	31.29	32.22	163,200	0.67	2.12%
8/8/08	31.73	31.79	31.41	31.55	56,575	-0.11	-0.35%
8/7/08	31.80	31.82	31.23	31.66	67,945	-0.06	-0.19%
8/6/08	31.01	31.75	30.55	31.72	84,448	0.89	2.89%
8/5/08	30.60	31.25	30.23	30.83	131,285	0.76	2.53%
8/4/08	30.41	30.41	29.63	30.07	84,821	-0.06	-0.20%
8/1/08	30.18	31.00	29.15	30.13	119,055	0.25	0.84%
7/31/08	30.87	30.87	28.76	29.88	101,905	-0.12	-0.40%
7/30/08	29.88	30.3125	29.77	30.00	97,470	–	–
7/29/08	29.30	30.41	28.80	30.00	95,319	0.53	1.80%
7/28/08	29.99	30.12	29.17	29.47	90,809	-0.55	-1.83%
7/25/08	30.98	30.98	29.75	30.02	142,225	-0.74	-2.41%
7/24/08	30.27	31.03	30.27	30.76	67,942	-0.01	-0.03%
7/23/08	30.36	31.25	30.00	30.77	90,346	0.45	1.48%
7/22/08	29.59	30.44	29.59	30.32	56,029	0.35	1.17%
7/21/08	29.38	30.00	29.21	29.97	58,258	0.84	2.88%
7/18/08	29.39	29.77	28.80	29.13	57,101	-0.52	-1.75%
7/17/08	29.73	29.94	28.55	29.65	87,842	0.16	0.54%
7/16/08	27.50	29.49	26.91	29.49	81,841	2.14	7.82%
7/15/08	27.00	28.16	26.31	27.35	73,602	0.24	0.89%