Amer Woodmark Cp (NQ: AMWD )

101.17 +0.12 (+0.12%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 20.50 20.79 20.47 20.78 9,248 +0.28(+1.36%)
Mar 30, 2011 19.94 20.51 19.94 20.50 5,026 +0.21(+1.03%)
Mar 29, 2011 20.30 20.37 20.17 20.29 5,731 -0.04(-0.20%)
Mar 28, 2011 20.36 20.61 19.95 20.33 13,027 -0.05(-0.24%)
Mar 25, 2011 20.10 20.51 19.99 20.38 11,093 +0.59(+2.97%)
Mar 24, 2011 20.70 20.73 19.66 19.79 39,511 -0.56(-2.74%)
Mar 23, 2011 20.24 20.43 20.00 20.35 10,881 +0.00(+0.00%)
Mar 22, 2011 20.57 20.92 20.24 20.35 26,810 -0.17(-0.82%)
Mar 21, 2011 20.16 20.57 19.09 20.52 53,846 +1.20(+6.23%)
Mar 18, 2011 19.42 20.63 19.03 19.31 79,752 +0.06(+0.31%)
Mar 17, 2011 19.73 19.79 18.83 19.25 42,704 -0.02(-0.13%)
Mar 16, 2011 19.50 19.65 18.81 19.28 35,368 -0.20(-1.05%)
Mar 15, 2011 19.09 19.69 18.86 19.48 17,771 -0.32(-1.61%)
Mar 14, 2011 19.82 19.98 19.72 19.80 12,333 -0.31(-1.53%)
Mar 11, 2011 20.09 20.47 19.96 20.11 14,577 -0.03(-0.15%)
Mar 10, 2011 20.16 20.26 19.98 20.14 17,617 -0.44(-2.13%)
Mar 09, 2011 19.90 20.68 19.56 20.58 14,885 +0.65(+3.26%)
Mar 08, 2011 19.22 19.94 18.75 19.93 10,834 +0.97(+5.09%)
Mar 07, 2011 19.54 19.62 18.93 18.96 10,742 -0.47(-2.40%)
Mar 04, 2011 19.72 19.75 19.31 19.43 20,021 -0.36(-1.80%)
Mar 03, 2011 19.77 20.44 19.52 19.78 30,269 +0.30(+1.53%)
Mar 02, 2011 19.35 19.63 19.30 19.49 9,124 +0.22(+1.13%)
Mar 01, 2011 19.78 19.78 19.24 19.27 14,535 -0.50(-2.51%)
Feb 28, 2011 19.61 19.77 19.47 19.77 12,101 +0.39(+1.99%)
Feb 25, 2011 19.07 19.39 18.82 19.38 36,447 +0.31(+1.61%)
Feb 24, 2011 19.50 19.62 18.98 19.07 25,315 -0.35(-1.79%)
Feb 23, 2011 19.88 19.89 19.26 19.42 10,658 -0.34(-1.70%)
Feb 22, 2011 21.79 21.79 19.67 19.76 15,500 -0.79(-3.86%)
Feb 18, 2011 20.65 20.81 20.26 20.55 28,810 -0.01(-0.05%)
Feb 17, 2011 20.50 20.71 19.82 20.56 13,040 +0.41(+2.02%)
Feb 16, 2011 19.50 20.15 19.50 20.15 11,499 +0.81(+4.20%)
Feb 15, 2011 19.32 19.69 18.83 19.34 37,387 +0.01(+0.05%)
Feb 14, 2011 19.16 19.91 19.16 19.33 9,195 +0.01(+0.05%)
Feb 11, 2011 18.85 19.34 18.85 19.32 22,329 +0.33(+1.72%)
Feb 10, 2011 18.89 19.25 18.89 18.99 15,305 -0.02(-0.10%)
Feb 09, 2011 18.90 19.24 18.75 19.01 11,399 +0.08(+0.42%)
Feb 08, 2011 18.68 19.26 18.68 18.93 7,449 +0.22(+1.16%)
Feb 07, 2011 18.11 18.93 18.11 18.71 18,290 +0.62(+3.45%)
Feb 04, 2011 18.67 18.90 17.95 18.09 17,596 -0.61(-3.28%)
Feb 03, 2011 18.95 18.95 18.47 18.70 15,045 -0.16(-0.84%)
Feb 02, 2011 18.65 19.16 18.36 18.86 10,862 +0.08(+0.42%)
Feb 01, 2011 18.69 19.08 18.65 18.78 15,643 +0.31(+1.66%)
Jan 31, 2011 19.17 19.46 18.35 18.48 55,133 -0.47(-2.46%)
Jan 28, 2011 20.81 21.46 18.94 18.94 36,297 -1.78(-8.60%)
Jan 27, 2011 21.32 21.99 20.71 20.73 20,674 -0.55(-2.61%)
Jan 26, 2011 21.19 22.01 21.03 21.28 21,772 +0.29(+1.37%)
Jan 25, 2011 20.55 21.22 20.47 20.99 53,510 +0.21(+1.00%)
Jan 24, 2011 20.46 21.01 20.45 20.79 8,879 +0.24(+1.16%)
Jan 21, 2011 20.62 22.54 20.01 20.55 40,934 +0.13(+0.63%)
Jan 20, 2011 20.42 21.44 20.07 20.42 34,477 -0.12(-0.58%)
Jan 19, 2011 21.91 21.91 20.14 20.54 68,743 -1.41(-6.41%)
Jan 18, 2011 22.11 22.82 20.09 21.94 34,757 -0.37(-1.64%)
Jan 14, 2011 22.29 22.33 21.17 22.31 21,563 -0.08(-0.35%)
Jan 13, 2011 23.13 23.13 21.89 22.39 28,628 -0.71(-3.09%)
Jan 12, 2011 23.08 23.25 22.62 23.10 25,523 +0.26(+1.13%)
Jan 11, 2011 22.32 22.90 22.20 22.85 10,669 +0.58(+2.63%)
Jan 10, 2011 22.90 23.36 22.18 22.26 20,909 -0.82(-3.56%)
Jan 07, 2011 23.69 23.69 22.73 23.08 18,450 -0.12(-0.51%)
Jan 06, 2011 22.86 23.67 22.29 23.20 13,484 +0.27(+1.17%)
Jan 05, 2011 23.36 24.16 22.54 22.94 19,152 -0.49(-2.07%)
Jan 04, 2011 24.79 24.79 23.42 23.42 7,174 -1.24(-5.02%)
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.