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, 2013 39.22 39.53 39.53 39.53 141,300 +0.36(+0.92%)
Dec 30, 2013 38.99 39.59 38.99 39.17 146,684 +0.41(+1.06%)
Dec 27, 2013 39.62 39.97 38.15 38.76 156,473 -0.72(-1.82%)
Dec 26, 2013 38.92 39.72 38.70 39.48 152,959 +0.86(+2.23%)
Dec 24, 2013 38.28 38.97 38.25 38.62 59,275 +0.44(+1.15%)
Dec 23, 2013 37.70 38.32 37.32 38.18 132,581 +0.56(+1.49%)
Dec 20, 2013 36.59 37.69 36.28 37.62 287,871 +1.17(+3.21%)
Dec 19, 2013 36.11 36.67 35.77 36.45 132,715 +0.18(+0.50%)
Dec 18, 2013 35.91 36.91 35.73 36.27 252,684 +0.47(+1.31%)
Dec 17, 2013 35.26 35.91 35.00 35.80 137,823 +0.46(+1.30%)
Dec 16, 2013 35.26 35.73 35.23 35.34 139,133 +0.17(+0.48%)
Dec 13, 2013 35.53 35.75 34.92 35.17 79,781 -0.19(-0.54%)
Dec 12, 2013 34.93 35.60 34.91 35.36 137,041 +0.48(+1.38%)
Dec 11, 2013 34.61 35.02 34.31 34.88 192,280 +0.39(+1.13%)
Dec 10, 2013 34.39 34.88 34.05 34.49 140,097 -0.04(-0.12%)
Dec 09, 2013 34.61 35.01 34.25 34.53 97,134 -0.12(-0.35%)
Dec 06, 2013 34.76 35.27 34.51 34.65 0 +0.17(+0.49%)
Dec 05, 2013 34.57 34.89 34.35 34.48 0 -0.32(-0.92%)
Dec 04, 2013 34.88 35.64 34.36 34.80 0 -0.35(-1.00%)
Dec 03, 2013 35.03 35.43 34.75 35.15 382,986 -0.07(-0.20%)
Dec 02, 2013 35.86 35.86 34.94 35.22 0 -0.87(-2.40%)
Nov 29, 2013 36.69 36.69 35.77 36.09 0 -0.38(-1.03%)
Nov 27, 2013 35.40 36.59 35.03 36.46 0 +1.41(+4.02%)
Nov 26, 2013 34.00 35.56 33.45 35.05 0 -1.99(-5.37%)
Nov 25, 2013 36.46 37.40 36.46 37.04 430,154 +0.58(+1.59%)
Nov 22, 2013 36.90 36.90 35.74 36.46 0 -0.59(-1.59%)
Nov 21, 2013 35.32 37.98 35.02 37.05 421,551 +2.03(+5.80%)
Nov 20, 2013 34.33 35.38 34.11 35.02 0 +0.77(+2.25%)
Nov 19, 2013 34.25 34.51 33.99 34.25 1,863,044 +0.13(+0.38%)
Nov 18, 2013 33.90 34.76 33.83 34.12 0 +0.22(+0.65%)
Nov 15, 2013 33.56 34.07 33.55 33.90 0 +1.12(+3.43%)
Nov 14, 2013 32.68 32.87 32.48 32.77 0 +0.17(+0.54%)
Nov 13, 2013 32.53 32.90 32.43 32.60 0 -0.18(-0.55%)
Nov 12, 2013 32.54 32.90 32.47 32.78 0 +0.04(+0.12%)
Nov 11, 2013 32.83 33.02 32.46 32.74 0 -0.29(-0.88%)
Nov 08, 2013 33.14 33.18 32.60 33.03 0 -0.14(-0.42%)
Nov 07, 2013 33.76 33.86 33.16 33.17 63,030 -0.39(-1.16%)
Nov 06, 2013 34.03 34.03 33.49 33.56 35,217 -0.15(-0.44%)
Nov 05, 2013 33.58 33.86 33.51 33.71 0 -0.05(-0.15%)
Nov 04, 2013 33.80 33.90 33.59 33.76 76,351 +0.04(+0.12%)
Nov 01, 2013 33.90 34.18 32.75 33.72 0 -0.20(-0.59%)
Oct 31, 2013 34.44 34.63 33.74 33.92 0 -0.55(-1.60%)
Oct 30, 2013 35.39 35.50 34.09 34.47 78,109 -0.92(-2.60%)
Oct 29, 2013 35.40 35.64 34.95 35.39 0 +0.14(+0.40%)
Oct 28, 2013 35.52 35.88 34.75 35.25 0 -0.27(-0.76%)
Oct 25, 2013 35.87 36.00 35.09 35.52 0 -0.22(-0.62%)
Oct 24, 2013 34.39 35.98 34.39 35.74 158,705 +1.44(+4.20%)
Oct 23, 2013 33.23 34.39 33.05 34.30 0 +0.91(+2.73%)
Oct 22, 2013 33.37 34.07 32.97 33.39 189,551 +0.17(+0.51%)
Oct 21, 2013 33.30 33.49 32.62 33.22 128,458 -0.08(-0.24%)
Oct 18, 2013 33.38 33.50 32.89 33.30 84,418 +0.17(+0.51%)
Oct 17, 2013 32.22 33.26 32.02 33.13 67,945 +0.66(+2.03%)
Oct 16, 2013 32.81 32.88 31.97 32.47 87,568 -0.06(-0.18%)
Oct 15, 2013 33.11 33.11 32.14 32.53 73,375 -0.64(-1.93%)
Oct 14, 2013 33.00 33.48 32.60 33.17 43,065 -0.08(-0.24%)
Oct 11, 2013 32.51 33.63 32.48 33.25 0 +0.72(+2.21%)
Oct 10, 2013 31.95 32.61 31.39 32.53 109,479 +1.15(+3.66%)
Oct 09, 2013 32.02 32.02 31.26 31.38 93,285 -0.47(-1.48%)
Oct 08, 2013 31.94 32.08 31.45 31.85 115,956 +0.01(+0.03%)
Oct 07, 2013 32.51 32.64 31.83 31.84 0 -0.85(-2.60%)
Oct 04, 2013 33.37 33.50 32.60 32.69 0 -0.31(-0.94%)
Oct 03, 2013 33.00 33.25 32.50 33.00 0 -0.15(-0.45%)
Oct 02, 2013 34.43 34.75 32.36 33.15 179,676 -1.55(-4.47%)
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.