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, 2018 136.75 137.90 134.80 135.85 99,701 +0.15(+0.11%)
Jan 30, 2018 136.40 136.40 136.40 135.70 109,868 -1.40(-1.02%)
Jan 29, 2018 139.25 140.50 135.55 137.10 126,665 -2.15(-1.54%)
Jan 26, 2018 141.05 148.44 137.50 139.25 81,991 -0.80(-0.57%)
Jan 25, 2018 137.75 140.10 135.15 140.05 170,174 +2.65(+1.93%)
Jan 24, 2018 134.20 138.28 133.90 137.40 83,056 +3.60(+2.69%)
Jan 23, 2018 135.90 135.90 133.70 133.80 86,570 -1.85(-1.36%)
Jan 22, 2018 135.40 136.32 134.00 135.65 65,051 +0.05(+0.04%)
Jan 19, 2018 133.45 136.45 133.20 135.60 61,857 +1.90(+1.42%)
Jan 18, 2018 134.85 136.40 133.00 133.70 59,995 -1.30(-0.96%)
Jan 17, 2018 134.60 135.15 131.65 135.00 95,958 +1.85(+1.39%)
Jan 16, 2018 133.20 135.75 131.45 133.15 164,816 +0.45(+0.34%)
Jan 12, 2018 132.70 132.70 132.70 0 -1.00(-0.75%)
Jan 11, 2018 131.70 133.80 130.55 133.70 113,228 +2.30(+1.75%)
Jan 10, 2018 132.65 133.20 131.85 131.40 78,630 -2.15(-1.61%)
Jan 09, 2018 133.75 136.15 133.05 133.55 142,764 +0.05(+0.04%)
Jan 08, 2018 134.10 134.10 131.66 133.50 77,518 -0.85(-0.63%)
Jan 05, 2018 133.00 134.75 132.05 134.35 96,139 +2.20(+1.66%)
Jan 04, 2018 132.85 134.45 131.75 132.15 70,538 -0.20(-0.15%)
Jan 03, 2018 132.90 133.45 129.25 132.35 118,863 -0.05(-0.04%)
Jan 02, 2018 130.70 132.60 130.70 132.40 164,615 +2.15(+1.65%)
Dec 29, 2017 130.25 130.25 130.25 0 +1.20(+0.93%)
Dec 28, 2017 129.65 130.45 128.88 129.05 69,665 -0.85(-0.65%)
Dec 27, 2017 129.35 130.75 128.57 129.90 83,743 +1.10(+0.85%)
Dec 26, 2017 127.90 129.10 125.95 128.80 91,084 +1.35(+1.06%)
Dec 22, 2017 129.00 129.00 125.65 127.45 49,633 -1.00(-0.78%)
Dec 21, 2017 129.10 129.82 127.25 128.45 103,465 +0.30(+0.23%)
Dec 20, 2017 127.40 129.20 125.92 128.15 72,283 +1.15(+0.91%)
Dec 19, 2017 127.85 128.25 126.45 127.00 101,972 -0.50(-0.39%)
Dec 18, 2017 125.35 128.85 125.30 127.50 140,548 +3.10(+2.49%)
Dec 15, 2017 123.70 126.30 122.88 124.40 312,815 +0.85(+0.69%)
Dec 14, 2017 126.45 126.75 123.45 123.55 120,529 -3.20(-2.52%)
Dec 13, 2017 124.65 127.05 122.95 126.75 156,448 +2.60(+2.09%)
Dec 12, 2017 124.10 124.80 123.15 124.15 167,060 +0.65(+0.53%)
Dec 11, 2017 119.25 123.75 118.05 123.50 196,219 +4.65(+3.91%)
Dec 08, 2017 118.15 119.10 116.50 118.85 192,789 +1.35(+1.15%)
Dec 07, 2017 118.30 120.00 117.35 117.50 134,970 -0.45(-0.38%)
Dec 06, 2017 124.10 126.90 117.45 117.95 375,006 -7.15(-5.72%)
Dec 05, 2017 123.05 128.30 121.10 125.10 183,497 +3.05(+2.50%)
Dec 04, 2017 130.15 132.45 121.40 122.05 382,637 -5.65(-4.42%)
Dec 01, 2017 104.60 136.00 103.30 127.70 1,087,178 +28.10(+28.21%)
Nov 30, 2017 98.05 100.95 97.40 99.60 222,306 +2.35(+2.42%)
Nov 29, 2017 97.75 98.60 96.85 97.25 113,984 +0.05(+0.05%)
Nov 28, 2017 95.20 97.40 94.75 97.20 124,047 +2.40(+2.53%)
Nov 27, 2017 95.75 96.70 94.75 94.80 62,555 -1.05(-1.10%)
Nov 24, 2017 95.70 96.30 89.87 95.85 42,397 +0.70(+0.74%)
Nov 22, 2017 96.50 98.95 94.50 95.15 91,174 -1.25(-1.30%)
Nov 21, 2017 96.75 96.75 95.45 96.40 86,914 +0.35(+0.36%)
Nov 20, 2017 97.00 97.85 95.35 96.05 129,391 -0.90(-0.93%)
Nov 17, 2017 92.55 97.00 92.45 96.95 113,992 +4.00(+4.30%)
Nov 16, 2017 94.40 101.90 92.25 92.95 760,778 +0.15(+0.16%)
Nov 15, 2017 95.45 95.45 90.20 92.80 277,568 -2.65(-2.78%)
Nov 14, 2017 89.85 96.30 89.15 95.45 311,522 +5.60(+6.23%)
Nov 13, 2017 88.85 90.35 88.10 89.85 94,857 +0.85(+0.96%)
Nov 10, 2017 89.65 89.80 88.80 89.00 86,005 -0.70(-0.78%)
Nov 09, 2017 90.55 90.55 89.10 89.70 115,297 -1.10(-1.21%)
Nov 08, 2017 91.70 92.28 90.25 90.80 130,297 -1.15(-1.25%)
Nov 07, 2017 92.75 93.00 91.40 91.95 78,745 -0.75(-0.81%)
Nov 06, 2017 93.15 93.60 92.55 92.70 133,281 -0.25(-0.27%)
Nov 03, 2017 93.60 94.60 92.65 92.95 82,626 -0.60(-0.64%)
Nov 02, 2017 95.55 95.75 92.65 93.55 105,714 -2.05(-2.14%)
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.