Amer Woodmark Cp (NQ: AMWD )

101.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.68 14.38 13.67 14.07 49,135 +0.32(+2.33%)
Feb 26, 2009 14.53 14.64 13.75 13.75 37,238 -0.68(-4.72%)
Feb 25, 2009 14.71 15.14 13.89 14.43 64,838 -0.37(-2.50%)
Feb 24, 2009 13.93 14.98 13.85 14.80 64,131 +0.87(+6.21%)
Feb 23, 2009 14.28 14.31 13.88 13.94 70,796 -0.24(-1.71%)
Feb 20, 2009 14.75 16.70 14.11 14.18 91,745 -0.70(-4.71%)
Feb 19, 2009 15.61 17.25 14.84 14.88 115,329 +0.70(+4.94%)
Feb 18, 2009 13.16 14.69 13.09 14.18 63,944 +1.14(+8.73%)
Feb 17, 2009 13.12 13.34 13.01 13.04 102,219 -0.46(-3.39%)
Feb 13, 2009 13.59 14.23 13.40 13.50 80,521 -0.22(-1.63%)
Feb 12, 2009 13.61 14.22 13.51 13.72 115,268 -0.55(-3.88%)
Feb 11, 2009 15.12 15.32 14.24 14.28 103,154 -0.89(-5.90%)
Feb 10, 2009 15.57 15.60 15.09 15.17 34,858 -0.53(-3.35%)
Feb 09, 2009 15.64 16.00 15.39 15.70 14,256 -0.06(-0.37%)
Feb 06, 2009 15.22 15.75 15.22 15.75 38,530 +0.48(+3.12%)
Feb 05, 2009 15.39 15.91 15.06 15.28 29,609 -0.22(-1.44%)
Feb 04, 2009 16.38 16.65 15.50 15.50 16,620 -0.92(-5.62%)
Feb 03, 2009 14.94 16.46 14.88 16.42 46,134 +1.59(+10.68%)
Feb 02, 2009 14.46 14.98 14.35 14.84 28,505 +0.20(+1.40%)
Jan 30, 2009 15.08 15.08 14.59 14.64 20,656 -0.32(-2.15%)
Jan 29, 2009 15.85 16.02 14.94 14.96 29,776 -1.10(-6.84%)
Jan 28, 2009 15.36 16.38 14.99 16.05 38,249 +0.92(+6.11%)
Jan 27, 2009 15.55 16.05 15.10 15.13 27,485 -0.41(-2.63%)
Jan 26, 2009 14.93 15.88 14.93 15.54 16,392 +0.59(+3.97%)
Jan 23, 2009 14.75 15.02 14.59 14.95 26,969 -0.32(-2.10%)
Jan 22, 2009 15.96 16.11 15.13 15.27 34,358 -0.88(-5.48%)
Jan 21, 2009 15.19 16.18 14.74 16.15 52,065 +1.08(+7.16%)
Jan 20, 2009 15.87 15.97 14.96 15.07 49,787 -1.00(-6.23%)
Jan 16, 2009 15.89 17.32 15.60 16.07 42,030 -0.21(-1.31%)
Jan 15, 2009 14.52 16.36 14.17 16.29 64,014 +1.70(+11.67%)
Jan 14, 2009 15.22 16.03 14.57 14.59 46,826 -0.93(-6.01%)
Jan 13, 2009 15.37 15.75 15.37 15.52 28,683 +0.16(+1.01%)
Jan 12, 2009 16.18 17.14 15.34 15.36 43,328 -0.89(-5.45%)
Jan 09, 2009 17.61 17.66 16.25 16.25 22,148 -1.41(-7.98%)
Jan 08, 2009 16.78 17.72 16.78 17.66 16,801 +0.60(+3.53%)
Jan 07, 2009 17.76 17.81 17.00 17.06 55,591 -1.13(-6.20%)
Jan 06, 2009 17.95 18.18 16.98 18.18 79,128 +0.53(+2.97%)
Jan 05, 2009 16.50 17.80 16.45 17.66 41,784 +1.11(+6.70%)
Jan 02, 2009 17.77 17.77 15.85 16.55 51,440 -1.18(-6.64%)
Dec 31, 2008 17.49 17.85 16.41 17.73 0 +0.31(+1.79%)
Dec 30, 2008 16.79 17.53 16.24 17.42 45,445 +0.81(+4.86%)
Dec 29, 2008 16.78 17.02 15.97 16.61 41,477 -0.18(-1.10%)
Dec 26, 2008 16.77 17.31 15.91 16.79 42,141 +0.12(+0.70%)
Dec 24, 2008 16.47 16.76 15.87 16.68 14,467 +0.14(+0.82%)
Dec 23, 2008 16.39 17.02 16.34 16.54 71,518 +0.32(+1.98%)
Dec 22, 2008 16.60 17.15 15.53 16.22 64,223 -0.37(-2.23%)
Dec 19, 2008 17.38 17.38 16.17 16.59 109,317 -0.25(-1.50%)
Dec 18, 2008 16.19 17.13 16.19 16.84 58,022 +0.83(+5.16%)
Dec 17, 2008 16.61 17.21 15.92 16.02 49,879 -0.90(-5.34%)
Dec 16, 2008 15.19 17.02 14.51 16.92 67,396 +2.02(+13.58%)
Dec 15, 2008 16.19 16.38 14.40 14.90 87,418 -1.23(-7.66%)
Dec 12, 2008 14.99 16.13 14.51 16.13 37,675 +0.74(+4.80%)
Dec 11, 2008 15.29 16.75 15.02 15.39 61,667 -0.18(-1.19%)
Dec 10, 2008 15.36 15.74 14.67 15.58 51,853 +0.38(+2.50%)
Dec 09, 2008 15.21 17.29 14.67 15.20 61,467 -0.18(-1.14%)
Dec 08, 2008 14.61 15.42 14.02 15.37 203,683 +1.23(+8.66%)
Dec 05, 2008 13.58 14.52 13.58 14.15 81,306 +0.26(+1.89%)
Dec 04, 2008 14.03 15.17 13.46 13.89 157,671 -0.36(-2.53%)
Dec 03, 2008 13.84 14.66 13.60 14.25 110,494 +0.18(+1.24%)
Dec 02, 2008 13.93 14.42 12.95 14.07 93,102 +0.43(+3.14%)
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.