Amer Woodmark Cp (NQ: AMWD )

103.75 USD +0.89 (+0.87%)
Official Closing Price Updated: 4:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.31 21.13 19.93 20.56 99,856 +0.32(+1.58%)
Mar 28, 2008 21.00 21.32 20.19 20.24 145,858 -0.77(-3.66%)
Mar 27, 2008 22.05 22.58 20.88 21.01 193,396 -0.88(-4.02%)
Mar 26, 2008 21.69 22.04 20.91 21.89 149,925 -0.09(-0.41%)
Mar 25, 2008 21.55 22.40 21.22 21.98 169,515 +0.50(+2.33%)
Mar 24, 2008 21.11 22.00 20.63 21.48 222,077 +0.50(+2.38%)
Mar 21, 2008 20.43 21.14 19.51 20.98 263,227 +0.00(+0.00%)
Mar 20, 2008 20.43 21.14 19.51 20.98 263,227 +0.89(+4.43%)
Mar 19, 2008 22.00 22.14 20.04 20.09 87,906 -1.59(-7.33%)
Mar 18, 2008 20.73 21.72 20.09 21.68 97,145 +1.42(+7.01%)
Mar 17, 2008 18.49 20.77 18.12 20.26 86,671 +1.27(+6.69%)
Mar 14, 2008 20.43 20.85 18.66 18.99 95,496 -1.22(-6.04%)
Mar 13, 2008 19.68 20.27 18.84 20.21 47,664 +0.34(+1.71%)
Mar 12, 2008 19.42 20.35 18.91 19.87 108,606 +0.48(+2.48%)
Mar 11, 2008 17.92 19.39 17.91 19.39 206,374 +1.99(+11.44%)
Mar 10, 2008 18.14 18.19 17.37 17.40 64,970 -0.64(-3.55%)
Mar 07, 2008 17.95 18.82 17.83 18.04 62,302 +0.02(+0.11%)
Mar 06, 2008 18.91 19.33 18.02 18.02 49,634 -0.94(-4.96%)
Mar 05, 2008 18.85 19.28 18.60 18.96 103,428 +0.24(+1.28%)
Mar 04, 2008 19.69 19.69 18.50 18.72 376,074 -1.14(-5.74%)
Mar 03, 2008 18.75 20.19 18.66 19.86 171,822 +0.88(+4.64%)
Feb 29, 2008 20.06 20.27 18.85 18.98 171,322 -1.28(-6.32%)
Feb 28, 2008 20.34 20.60 19.84 20.26 157,492 -0.20(-0.98%)
Feb 27, 2008 19.02 21.06 19.01 20.46 376,245 +1.21(+6.29%)
Feb 26, 2008 19.75 20.43 19.11 19.25 160,854 -0.52(-2.63%)
Feb 25, 2008 18.71 19.83 18.50 19.77 169,268 +1.10(+5.89%)
Feb 22, 2008 19.20 19.47 18.47 18.67 204,496 -0.54(-2.81%)
Feb 21, 2008 19.40 20.21 18.70 19.21 197,771 -0.16(-0.83%)
Feb 20, 2008 18.51 19.79 18.51 19.37 106,894 +0.83(+4.48%)
Feb 19, 2008 18.02 18.72 17.60 18.54 319,200 -1.22(-6.17%)
Feb 18, 2008 20.27 20.27 19.60 19.76 286,083 +0.00(+0.00%)
Feb 15, 2008 20.27 20.27 19.60 19.76 286,083 -0.67(-3.28%)
Feb 14, 2008 20.73 21.11 20.16 20.43 232,849 -0.29(-1.40%)
Feb 13, 2008 21.00 21.39 20.25 20.72 126,036 +0.01(+0.05%)
Feb 12, 2008 22.03 22.05 20.51 20.71 388,202 -1.36(-6.16%)
Feb 11, 2008 21.77 22.64 21.26 22.07 311,601 +0.39(+1.80%)
Feb 08, 2008 21.78 22.99 21.25 21.68 213,759 -0.19(-0.87%)
Feb 07, 2008 21.07 22.09 21.07 21.87 99,379 +0.76(+3.60%)
Feb 06, 2008 21.90 22.31 21.04 21.11 117,417 -0.57(-2.63%)
Feb 05, 2008 22.01 22.24 21.64 21.68 217,837 -0.82(-3.64%)
Feb 04, 2008 22.79 22.79 21.40 22.50 123,390 -0.40(-1.75%)
Feb 01, 2008 21.17 22.90 20.01 22.90 143,911 +1.92(+9.15%)
Jan 31, 2008 18.94 21.10 18.89 20.98 260,163 +2.14(+11.36%)
Jan 30, 2008 19.21 19.68 18.84 18.84 105,699 -0.53(-2.74%)
Jan 29, 2008 19.40 19.97 19.23 19.37 117,397 +0.05(+0.26%)
Jan 28, 2008 18.37 19.48 18.08 19.32 107,489 +1.00(+5.46%)
Jan 25, 2008 18.42 18.89 18.00 18.32 84,620 +0.20(+1.10%)
Jan 24, 2008 19.23 19.23 17.99 18.12 121,944 -1.04(-5.43%)
Jan 23, 2008 16.37 19.46 15.88 19.16 236,837 +2.37(+14.12%)
Jan 22, 2008 16.01 17.45 15.60 16.79 112,273 +0.25(+1.51%)
Jan 21, 2008 16.60 16.90 16.32 16.54 122,726 +0.00(+0.00%)
Jan 18, 2008 16.60 16.90 16.32 16.54 122,726 -0.36(-2.13%)
Jan 17, 2008 17.54 17.74 16.60 16.90 85,167 -0.61(-3.48%)
Jan 16, 2008 16.97 18.33 16.71 17.51 149,861 +0.68(+4.04%)
Jan 15, 2008 17.80 18.13 16.62 16.83 95,700 -1.11(-6.19%)
Jan 14, 2008 17.05 18.15 16.76 17.94 108,101 +1.04(+6.15%)
Jan 11, 2008 17.54 17.54 16.69 16.90 119,865 -0.67(-3.81%)
Jan 10, 2008 16.64 18.05 16.24 17.57 180,367 +0.80(+4.77%)
Jan 09, 2008 17.05 17.39 16.21 16.77 162,331 -0.40(-2.33%)
Jan 08, 2008 18.18 18.67 17.05 17.17 159,120 -1.12(-6.12%)
Jan 07, 2008 17.63 18.39 17.31 18.29 286,306 +0.71(+4.04%)
Jan 04, 2008 18.41 18.48 17.58 17.58 153,818 -0.86(-4.66%)
Jan 03, 2008 18.38 19.43 18.34 18.44 227,968 +0.13(+0.71%)
Jan 02, 2008 18.06 18.89 18.06 18.31 284,716 +0.13(+0.72%)
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.