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 (%)
Apr 30, 2004 15.99 16.01 15.59 15.61 17,481 -0.38(-2.40%)
Apr 29, 2004 15.98 16.21 15.98 15.99 15,425 -0.07(-0.41%)
Apr 28, 2004 16.03 16.12 16.02 16.06 13,985 +0.01(+0.08%)
Apr 27, 2004 16.02 16.11 15.94 16.05 44,013 +0.13(+0.79%)
Apr 26, 2004 16.06 16.11 15.92 15.92 7,815 -0.15(-0.91%)
Apr 23, 2004 16.29 16.29 16.05 16.06 6,170 -0.16(-0.97%)
Apr 22, 2004 16.09 16.29 16.04 16.22 28,176 +0.24(+1.49%)
Apr 21, 2004 15.69 15.98 15.68 15.98 18,510 +0.13(+0.84%)
Apr 20, 2004 15.85 15.97 15.81 15.85 26,942 +0.05(+0.32%)
Apr 19, 2004 15.98 15.98 15.77 15.80 25,297 -0.13(-0.81%)
Apr 16, 2004 15.97 16.12 15.91 15.93 8,843 +0.00(+0.03%)
Apr 15, 2004 16.03 16.03 15.90 15.92 8,638 -0.02(-0.15%)
Apr 14, 2004 16.23 16.34 15.89 15.95 11,106 -0.30(-1.87%)
Apr 13, 2004 16.64 16.64 16.25 16.25 16,659 -0.28(-1.68%)
Apr 12, 2004 16.32 16.60 16.32 16.53 7,815 +0.18(+1.10%)
Apr 08, 2004 16.46 16.53 16.33 16.35 5,347 -0.18(-1.10%)
Apr 07, 2004 16.65 16.65 16.41 16.53 42,573 -0.07(-0.44%)
Apr 06, 2004 16.75 16.81 16.47 16.60 59,643 -0.22(-1.29%)
Apr 05, 2004 16.60 16.82 16.53 16.82 13,779 +0.15(+0.92%)
Apr 02, 2004 16.33 16.67 16.31 16.67 38,048 +0.36(+2.19%)
Apr 01, 2004 16.21 16.49 16.14 16.31 13,779 +0.15(+0.95%)
Mar 31, 2004 15.92 16.16 15.92 16.16 15,219 +0.18(+1.11%)
Mar 30, 2004 16.05 16.05 15.92 15.98 10,900 -0.07(-0.45%)
Mar 29, 2004 15.76 16.11 15.75 16.05 16,247 +0.35(+2.21%)
Mar 26, 2004 15.72 15.87 15.69 15.70 31,467 -0.04(-0.25%)
Mar 25, 2004 15.31 15.82 15.24 15.74 42,161 +0.45(+2.92%)
Mar 24, 2004 15.29 15.30 15.23 15.30 27,559 +0.00(+0.02%)
Mar 23, 2004 15.19 15.33 15.19 15.29 13,368 +0.07(+0.46%)
Mar 22, 2004 15.23 15.23 14.95 15.22 24,885 -0.03(-0.21%)
Mar 19, 2004 15.28 15.29 15.13 15.26 13,162 -0.02(-0.16%)
Mar 18, 2004 15.30 15.37 15.26 15.28 12,751 -0.19(-1.21%)
Mar 17, 2004 15.16 15.47 15.16 15.47 28,999 +0.24(+1.56%)
Mar 16, 2004 15.28 15.33 15.15 15.23 13,162 -0.07(-0.46%)
Mar 15, 2004 15.42 15.44 15.30 15.30 11,928 -0.23(-1.50%)
Mar 12, 2004 15.27 15.53 15.19 15.53 21,800 +0.29(+1.91%)
Mar 11, 2004 15.77 15.78 15.07 15.24 47,098 -0.50(-3.18%)
Mar 10, 2004 15.80 15.83 15.71 15.74 37,637 -0.09(-0.60%)
Mar 09, 2004 15.81 15.96 15.73 15.84 35,580 +0.03(+0.20%)
Mar 08, 2004 16.20 16.21 15.80 15.80 10,077 -0.25(-1.58%)
Mar 05, 2004 15.95 16.37 15.83 16.06 29,204 +0.22(+1.40%)
Mar 04, 2004 15.76 16.04 15.75 15.84 11,723 +0.05(+0.29%)
Mar 03, 2004 16.03 16.03 15.66 15.79 42,984 -0.43(-2.64%)
Mar 02, 2004 15.42 16.22 15.41 16.22 112,911 +0.84(+5.47%)
Mar 01, 2004 15.55 15.55 15.24 15.38 94,813 -0.12(-0.78%)
Feb 27, 2004 15.11 15.55 15.11 15.50 36,197 +0.33(+2.16%)
Feb 26, 2004 15.45 15.52 15.07 15.17 35,580 -0.45(-2.91%)
Feb 25, 2004 15.58 15.62 15.45 15.62 14,602 -0.02(-0.11%)
Feb 24, 2004 16.35 16.35 15.57 15.64 81,238 -0.69(-4.21%)
Feb 23, 2004 16.05 16.33 16.05 16.33 48,332 +0.07(+0.43%)
Feb 20, 2004 15.65 16.26 15.47 16.26 87,614 +0.62(+3.93%)
Feb 19, 2004 15.57 16.01 15.45 15.64 30,850 +0.05(+0.31%)
Feb 18, 2004 16.05 16.19 15.60 15.60 25,708 -0.45(-2.83%)
Feb 17, 2004 15.77 16.17 15.50 16.05 86,586 +0.13(+0.81%)
Feb 13, 2004 14.93 16.31 14.93 15.92 94,607 +1.35(+9.24%)
Feb 12, 2004 16.17 16.17 14.49 14.57 113,734 -1.60(-9.90%)
Feb 11, 2004 16.19 16.41 16.17 16.18 39,899 -0.22(-1.36%)
Feb 10, 2004 15.83 16.40 15.83 16.40 30,233 +0.42(+2.60%)
Feb 09, 2004 15.73 16.04 15.61 15.98 19,332 +0.24(+1.54%)
Feb 06, 2004 15.60 15.80 15.55 15.74 32,906 +0.07(+0.47%)
Feb 05, 2004 15.69 15.69 15.27 15.67 47,509 +0.11(+0.70%)
Feb 04, 2004 15.56 15.68 15.52 15.56 44,013 -0.19(-1.19%)
Feb 03, 2004 15.65 15.75 15.42 15.75 33,318 +0.31(+2.00%)
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.