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 (%)
Dec 31, 2009 18.92 19.14 19.14 19.14 26,736 +0.26(+1.39%)
Dec 30, 2009 19.27 19.39 18.42 18.88 39,892 -0.42(-2.17%)
Dec 29, 2009 19.19 19.43 19.16 19.29 6,027 +0.16(+0.81%)
Dec 28, 2009 19.62 19.62 18.95 19.14 14,278 -0.45(-2.28%)
Dec 24, 2009 19.71 19.79 19.44 19.58 10,604 +0.00(+0.00%)
Dec 23, 2009 19.78 19.92 19.56 19.58 18,802 -0.17(-0.84%)
Dec 22, 2009 19.61 19.93 19.56 19.75 18,416 +0.20(+1.05%)
Dec 21, 2009 19.60 20.41 19.15 19.55 21,186 +0.03(+0.15%)
Dec 18, 2009 19.51 19.95 19.19 19.52 56,465 +0.21(+1.11%)
Dec 17, 2009 19.52 19.75 19.14 19.30 21,452 -0.31(-1.59%)
Dec 16, 2009 20.04 20.04 19.58 19.61 16,107 -0.22(-1.13%)
Dec 15, 2009 19.80 20.21 19.54 19.84 32,466 +0.05(+0.25%)
Dec 14, 2009 18.90 19.82 18.68 19.79 30,287 +0.98(+5.22%)
Dec 11, 2009 18.86 19.00 18.72 18.81 11,583 +0.09(+0.47%)
Dec 10, 2009 19.46 19.46 18.52 18.72 22,960 -0.72(-3.70%)
Dec 09, 2009 20.04 20.16 19.02 19.44 17,153 -0.60(-3.01%)
Dec 08, 2009 19.21 20.13 18.87 20.04 40,834 +0.77(+3.99%)
Dec 07, 2009 19.70 19.91 18.90 19.27 14,258 -0.49(-2.46%)
Dec 04, 2009 18.93 19.96 18.78 19.76 27,409 +1.19(+6.39%)
Dec 03, 2009 18.75 18.78 18.45 18.57 22,175 -0.17(-0.88%)
Dec 02, 2009 18.30 18.89 18.30 18.74 46,423 +0.24(+1.31%)
Dec 01, 2009 19.00 19.03 18.34 18.50 59,241 -0.45(-2.36%)
Nov 30, 2009 18.38 18.94 18.24 18.94 76,200 +0.70(+3.84%)
Nov 27, 2009 18.04 18.65 17.71 18.24 28,829 -0.43(-2.29%)
Nov 25, 2009 18.66 19.12 18.39 18.67 16,860 +0.04(+0.21%)
Nov 24, 2009 18.31 18.98 18.09 18.63 33,109 -0.42(-2.20%)
Nov 23, 2009 19.02 19.57 18.87 19.05 16,861 +0.32(+1.71%)
Nov 20, 2009 19.21 19.36 18.54 18.73 34,791 -0.54(-2.83%)
Nov 19, 2009 20.30 20.41 19.27 19.27 32,613 -1.13(-5.53%)
Nov 18, 2009 20.40 20.54 19.85 20.40 9,710 +0.05(+0.24%)
Nov 17, 2009 19.70 20.36 19.19 20.35 13,546 +0.62(+3.15%)
Nov 16, 2009 19.18 19.83 18.86 19.73 23,092 +0.75(+3.94%)
Nov 13, 2009 18.76 19.45 18.71 18.98 9,734 +0.26(+1.40%)
Nov 12, 2009 18.87 19.59 18.60 18.72 25,840 -0.39(-2.04%)
Nov 11, 2009 19.99 19.99 18.90 19.11 19,494 -0.70(-3.53%)
Nov 10, 2009 19.75 20.16 19.59 19.81 36,451 -0.01(-0.05%)
Nov 09, 2009 19.10 20.14 18.91 19.82 43,464 +0.88(+4.62%)
Nov 06, 2009 19.30 19.33 18.67 18.94 44,268 -0.63(-3.23%)
Nov 05, 2009 18.83 19.61 18.67 19.58 21,904 +0.86(+4.57%)
Nov 04, 2009 18.81 18.90 18.57 18.72 37,748 -0.01(-0.05%)
Nov 03, 2009 18.69 18.98 18.64 18.73 34,199 -0.09(-0.47%)
Nov 02, 2009 19.21 19.21 18.55 18.82 31,984 -0.31(-1.63%)
Oct 30, 2009 18.92 19.34 18.67 19.13 43,818 +0.06(+0.31%)
Oct 29, 2009 19.26 19.26 18.72 19.07 32,118 -0.01(-0.05%)
Oct 28, 2009 19.10 19.44 18.99 19.08 31,210 -0.07(-0.36%)
Oct 27, 2009 18.85 19.68 18.85 19.15 25,667 +0.31(+1.65%)
Oct 26, 2009 18.81 19.93 18.71 18.84 25,120 -0.01(-0.05%)
Oct 23, 2009 18.87 20.02 18.72 18.85 23,742 -0.87(-4.39%)
Oct 22, 2009 18.78 19.72 18.78 19.71 33,426 +0.96(+5.14%)
Oct 21, 2009 18.68 19.68 18.59 18.75 39,662 +0.01(+0.05%)
Oct 20, 2009 18.75 19.11 18.70 18.74 16,457 -0.40(-2.08%)
Oct 19, 2009 18.98 19.20 18.78 19.14 20,528 +0.16(+0.82%)
Oct 16, 2009 18.85 19.25 18.37 18.98 34,003 +0.01(+0.05%)
Oct 15, 2009 18.82 19.07 18.68 18.97 19,150 +0.08(+0.41%)
Oct 14, 2009 19.00 19.09 18.63 18.89 24,943 +0.06(+0.31%)
Oct 13, 2009 18.58 18.88 18.54 18.84 30,033 +0.24(+1.31%)
Oct 12, 2009 19.27 19.27 18.54 18.59 28,796 -0.35(-1.85%)
Oct 09, 2009 18.88 18.99 18.61 18.94 18,305 +0.12(+0.62%)
Oct 08, 2009 18.83 19.22 18.69 18.83 37,889 +0.12(+0.62%)
Oct 07, 2009 18.88 18.95 18.56 18.71 32,243 -0.15(-0.77%)
Oct 06, 2009 18.88 19.12 18.52 18.86 35,973 +0.06(+0.31%)
Oct 05, 2009 19.18 19.18 18.49 18.80 34,500 +0.13(+0.68%)
Oct 02, 2009 18.61 18.79 18.44 18.67 59,280 -0.06(-0.31%)
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.