Amer Woodmark Cp (NQ: AMWD )

101.66 +0.61 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.42 20.52 18.37 20.40 267,536 +2.08(+11.36%)
Jan 30, 2008 18.68 19.14 18.32 18.32 108,694 -0.52(-2.74%)
Jan 29, 2008 18.87 19.42 18.70 18.84 120,724 +0.05(+0.26%)
Jan 28, 2008 17.86 18.94 17.58 18.79 110,535 +0.97(+5.46%)
Jan 25, 2008 17.91 18.37 17.50 17.82 87,018 +0.19(+1.10%)
Jan 24, 2008 18.70 18.70 17.49 17.62 125,400 -1.01(-5.43%)
Jan 23, 2008 15.92 18.92 15.44 18.63 243,549 +2.30(+14.12%)
Jan 22, 2008 15.57 16.97 15.17 16.33 115,454 +0.24(+1.51%)
Jan 21, 2008 16.14 16.43 15.87 16.08 126,204 +0.00(+0.00%)
Jan 18, 2008 16.14 16.43 15.87 16.08 126,204 -0.35(-2.13%)
Jan 17, 2008 17.06 17.25 16.14 16.43 87,580 -0.59(-3.48%)
Jan 16, 2008 16.50 17.82 16.25 17.03 154,108 +0.66(+4.04%)
Jan 15, 2008 17.31 17.63 16.16 16.37 98,412 -1.08(-6.19%)
Jan 14, 2008 16.58 17.65 16.30 17.45 111,164 +1.01(+6.15%)
Jan 11, 2008 17.06 17.06 16.23 16.43 123,262 -0.65(-3.81%)
Jan 10, 2008 16.18 17.55 15.79 17.09 185,478 +0.78(+4.77%)
Jan 09, 2008 16.58 16.91 15.76 16.31 166,931 -0.39(-2.33%)
Jan 08, 2008 17.68 18.16 16.58 16.70 163,629 -1.09(-6.12%)
Jan 07, 2008 17.14 17.88 16.83 17.79 294,420 +0.69(+4.04%)
Jan 04, 2008 17.90 17.97 17.10 17.10 158,177 -0.84(-4.66%)
Jan 03, 2008 17.87 18.89 17.83 17.93 234,428 +0.13(+0.71%)
Jan 02, 2008 17.56 18.37 17.56 17.81 292,785 +0.13(+0.71%)
Jan 01, 2008 18.87 18.87 17.63 17.68 0 +0.00(+0.00%)
Dec 31, 2007 18.87 18.87 17.63 17.68 224,010 -1.27(-6.72%)
Dec 28, 2007 18.52 19.99 18.52 18.95 196,230 +0.51(+2.74%)
Dec 27, 2007 18.50 19.09 18.44 18.45 178,583 +0.00(+0.00%)
Dec 26, 2007 17.83 18.91 17.83 18.45 199,421 +0.47(+2.60%)
Dec 24, 2007 17.99 18.09 17.61 17.98 99,996 +0.03(+0.16%)
Dec 21, 2007 18.69 18.98 17.50 17.95 342,274 -0.44(-2.38%)
Dec 20, 2007 18.78 18.81 17.74 18.39 247,818 -0.13(-0.68%)
Dec 19, 2007 18.66 18.77 18.28 18.52 149,850 +0.08(+0.42%)
Dec 18, 2007 18.14 18.50 17.70 18.44 136,027 +0.49(+2.71%)
Dec 17, 2007 18.41 18.69 17.87 17.95 197,840 -0.61(-3.30%)
Dec 14, 2007 18.76 18.94 18.52 18.56 144,648 -0.47(-2.45%)
Dec 13, 2007 18.56 19.16 18.39 19.03 105,800 +0.28(+1.50%)
Dec 12, 2007 19.55 19.81 18.49 18.75 124,086 -0.22(-1.18%)
Dec 11, 2007 18.97 19.78 18.95 18.97 265,438 -0.27(-1.41%)
Dec 10, 2007 18.55 19.31 18.51 19.24 136,996 +0.77(+4.16%)
Dec 07, 2007 18.62 18.65 18.08 18.48 634,831 -0.13(-0.68%)
Dec 06, 2007 17.91 18.65 17.91 18.60 242,602 +0.64(+3.57%)
Dec 05, 2007 18.49 18.58 17.84 17.96 135,047 -0.23(-1.28%)
Dec 04, 2007 18.17 18.45 17.80 18.19 199,570 -0.16(-0.85%)
Dec 03, 2007 18.67 18.67 18.07 18.35 252,869 -0.49(-2.58%)
Nov 30, 2007 17.95 18.89 17.73 18.84 592,603 +1.18(+6.66%)
Nov 29, 2007 18.19 19.25 17.51 17.66 930,205 -4.56(-20.53%)
Nov 28, 2007 22.39 22.82 22.19 22.22 243,107 -0.18(-0.78%)
Nov 27, 2007 22.62 22.99 22.26 22.40 134,068 -0.11(-0.48%)
Nov 26, 2007 23.77 24.24 22.50 22.50 77,427 -1.40(-5.86%)
Nov 23, 2007 23.43 24.00 23.39 23.90 40,866 +0.75(+3.23%)
Nov 21, 2007 23.35 23.50 22.95 23.15 94,406 -0.38(-1.61%)
Nov 20, 2007 22.66 23.63 22.66 23.53 263,678 +0.64(+2.80%)
Nov 19, 2007 24.78 25.51 22.70 22.89 81,069 -1.01(-4.23%)
Nov 16, 2007 24.88 24.96 23.71 23.90 146,361 -0.93(-3.76%)
Nov 15, 2007 25.16 25.38 24.61 24.84 131,082 -0.45(-1.77%)
Nov 14, 2007 25.00 25.99 24.77 25.28 202,093 +0.46(+1.84%)
Nov 13, 2007 24.84 24.85 24.18 24.83 281,652 +0.18(+0.71%)
Nov 12, 2007 23.64 24.91 23.22 24.65 148,888 +0.94(+3.98%)
Nov 09, 2007 23.15 23.94 23.03 23.71 103,978 +0.28(+1.20%)
Nov 08, 2007 23.25 23.82 22.92 23.43 90,543 +0.28(+1.22%)
Nov 07, 2007 24.12 24.12 23.13 23.14 137,966 -0.60(-2.54%)
Nov 06, 2007 23.52 24.15 23.16 23.75 50,216 +0.29(+1.24%)
Nov 05, 2007 22.85 23.68 22.76 23.46 77,157 +0.20(+0.88%)
Nov 02, 2007 23.51 23.84 22.92 23.25 192,852 -0.03(-0.13%)
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.