Amer Woodmark Corp (NQ: AMWD )

92.56 -0.10 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.15 17.37 15.50 16.85 115,528 +0.86(+5.40%)
Mar 30, 2009 16.07 16.49 15.51 15.99 92,575 -1.09(-6.40%)
Mar 26, 2009 17.02 17.25 16.29 17.08 88,671 +0.27(+1.60%)
Mar 25, 2009 15.15 17.00 14.75 16.82 108,258 +1.91(+12.81%)
Mar 24, 2009 14.97 16.08 14.79 14.91 69,343 -0.39(-2.57%)
Mar 23, 2009 14.86 15.32 14.57 15.30 116,510 +0.79(+5.42%)
Mar 20, 2009 15.57 15.61 14.47 14.51 87,130 -0.88(-5.74%)
Mar 19, 2009 14.75 15.56 14.75 15.40 27,890 +0.84(+5.73%)
Mar 18, 2009 14.51 15.32 14.17 14.56 58,398 +0.02(+0.13%)
Mar 17, 2009 13.48 14.54 13.38 14.54 55,100 +1.03(+7.60%)
Mar 16, 2009 13.88 14.17 13.44 13.51 40,129 -0.36(-2.63%)
Mar 13, 2009 14.37 14.45 13.84 13.88 31,926 -0.45(-3.15%)
Mar 12, 2009 13.52 14.46 13.44 14.33 49,604 +0.69(+5.07%)
Mar 11, 2009 13.81 14.18 13.38 13.64 30,637 -0.12(-0.84%)
Mar 10, 2009 12.96 14.14 12.96 13.75 46,281 +0.84(+6.54%)
Mar 09, 2009 13.12 13.55 12.74 12.91 66,498 -0.33(-2.47%)
Mar 06, 2009 13.36 14.03 12.84 13.24 89,916 -0.12(-0.93%)
Mar 05, 2009 13.90 14.13 13.29 13.36 80,728 -0.89(-6.23%)
Mar 04, 2009 14.28 14.39 13.81 14.25 69,703 +0.42(+3.03%)
Mar 02, 2009 13.59 14.72 13.45 13.83 113,962 +0.03(+0.21%)
Feb 27, 2009 13.42 14.10 13.41 13.80 50,106 +0.31(+2.33%)
Feb 26, 2009 14.25 14.36 13.48 13.48 37,974 -0.67(-4.72%)
Feb 25, 2009 14.43 14.85 13.62 14.15 66,120 -0.36(-2.50%)
Feb 24, 2009 13.66 14.69 13.58 14.51 65,399 +0.85(+6.21%)
Feb 23, 2009 14.00 14.04 13.61 13.66 72,195 -0.24(-1.71%)
Feb 20, 2009 14.47 16.37 13.84 13.90 93,558 -0.69(-4.71%)
Feb 19, 2009 15.31 16.92 14.55 14.59 117,609 +0.69(+4.94%)
Feb 18, 2009 12.90 14.41 12.84 13.90 65,208 +1.12(+8.72%)
Feb 17, 2009 12.86 13.08 12.76 12.79 104,239 -0.45(-3.39%)
Feb 13, 2009 13.32 13.95 13.14 13.24 82,112 -0.22(-1.63%)
Feb 12, 2009 13.35 13.94 13.25 13.46 117,547 -0.54(-3.88%)
Feb 11, 2009 14.83 15.02 13.96 14.00 105,193 -0.88(-5.90%)
Feb 10, 2009 15.27 15.30 14.80 14.88 35,547 -0.52(-3.35%)
Feb 09, 2009 15.33 15.69 15.10 15.39 14,538 -0.06(-0.37%)
Feb 06, 2009 14.92 15.45 14.92 15.45 39,292 +0.47(+3.12%)
Feb 05, 2009 15.10 15.60 14.77 14.98 30,194 -0.22(-1.44%)
Feb 04, 2009 16.06 16.33 15.20 15.20 16,948 -0.91(-5.62%)
Feb 03, 2009 14.65 16.14 14.59 16.11 47,046 +1.55(+10.68%)
Feb 02, 2009 14.18 14.69 14.07 14.55 29,069 +0.20(+1.39%)
Jan 30, 2009 14.79 14.79 14.30 14.35 21,064 -0.31(-2.15%)
Jan 29, 2009 15.54 15.71 14.65 14.67 30,365 -1.08(-6.84%)
Jan 28, 2009 15.07 16.06 14.69 15.74 39,005 +0.91(+6.11%)
Jan 27, 2009 15.25 15.74 14.81 14.84 28,028 -0.40(-2.63%)
Jan 26, 2009 14.64 15.57 14.64 15.24 16,716 +0.58(+3.97%)
Jan 23, 2009 14.47 14.73 14.30 14.66 27,502 -0.31(-2.10%)
Jan 22, 2009 15.65 15.80 14.84 14.97 35,038 -0.87(-5.48%)
Jan 21, 2009 14.90 15.87 14.46 15.84 53,095 +1.06(+7.16%)
Jan 20, 2009 15.56 15.66 14.67 14.78 50,771 -0.98(-6.23%)
Jan 16, 2009 15.58 16.98 15.30 15.76 42,861 -0.21(-1.31%)
Jan 15, 2009 14.24 16.04 13.89 15.97 65,279 +1.67(+11.67%)
Jan 14, 2009 14.92 15.72 14.28 14.30 47,752 -0.92(-6.01%)
Jan 13, 2009 15.08 15.45 15.08 15.22 29,250 +0.15(+1.01%)
Jan 12, 2009 15.87 16.81 15.04 15.07 44,184 -0.87(-5.45%)
Jan 09, 2009 17.27 17.32 15.93 15.93 22,586 -1.38(-7.98%)
Jan 08, 2009 16.46 17.37 16.46 17.32 17,133 +0.59(+3.53%)
Jan 07, 2009 17.41 17.46 16.67 16.73 56,689 -1.11(-6.20%)
Jan 06, 2009 17.60 17.83 16.65 17.83 80,692 +0.52(+2.97%)
Jan 05, 2009 16.18 17.45 16.13 17.32 42,610 +1.09(+6.70%)
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.