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 (%)
Sep 30, 2015 62.64 65.15 61.49 64.87 254,715 +2.95(+4.76%)
Sep 29, 2015 62.65 64.00 60.16 61.92 231,817 -0.86(-1.37%)
Sep 28, 2015 66.33 66.33 62.22 62.78 180,823 -3.80(-5.71%)
Sep 25, 2015 67.33 67.44 66.10 66.58 126,718 -0.31(-0.46%)
Sep 24, 2015 67.10 67.10 65.71 66.89 199,645 -0.90(-1.33%)
Sep 23, 2015 65.09 67.86 64.80 67.79 200,082 +2.99(+4.61%)
Sep 22, 2015 66.41 66.48 64.66 64.80 189,422 -2.12(-3.17%)
Sep 21, 2015 67.29 68.15 66.60 66.92 125,802 +0.32(+0.48%)
Sep 18, 2015 67.15 68.16 66.36 66.60 266,728 -1.34(-1.97%)
Sep 17, 2015 68.79 69.06 67.82 67.94 190,827 -0.60(-0.88%)
Sep 16, 2015 68.99 69.04 68.31 68.54 122,643 -0.25(-0.36%)
Sep 15, 2015 68.99 69.45 67.85 68.79 177,105 -0.21(-0.30%)
Sep 14, 2015 69.27 70.39 68.74 69.00 238,730 +0.06(+0.09%)
Sep 11, 2015 68.42 69.62 68.23 68.94 144,511 +0.45(+0.66%)
Sep 10, 2015 68.69 69.41 67.95 68.49 161,688 -0.41(-0.60%)
Sep 09, 2015 69.06 69.64 68.05 68.90 243,768 +0.22(+0.32%)
Sep 08, 2015 67.50 69.30 67.50 68.68 187,136 +2.23(+3.36%)
Sep 04, 2015 65.45 66.45 66.45 66.45 103,600 +0.18(+0.27%)
Sep 03, 2015 66.68 66.87 65.86 66.27 168,761 -0.21(-0.32%)
Sep 02, 2015 65.62 66.50 64.30 66.48 139,998 +1.65(+2.55%)
Sep 01, 2015 65.28 65.81 64.25 64.83 154,906 -1.45(-2.19%)
Aug 31, 2015 66.02 67.48 65.98 66.28 151,563 -0.27(-0.41%)
Aug 28, 2015 66.00 66.89 65.52 66.55 136,954 +0.11(+0.17%)
Aug 27, 2015 65.92 67.45 65.29 66.44 148,339 +1.27(+1.95%)
Aug 26, 2015 64.34 65.45 62.57 65.17 186,861 +2.06(+3.26%)
Aug 25, 2015 67.62 68.37 62.69 63.11 291,076 -2.46(-3.75%)
Aug 24, 2015 64.37 68.51 61.90 65.57 325,988 -2.23(-3.29%)
Aug 21, 2015 59.70 69.09 59.70 67.80 458,743 +7.49(+12.42%)
Aug 20, 2015 68.00 69.01 59.23 60.31 407,692 -6.77(-10.09%)
Aug 19, 2015 65.20 67.57 64.63 67.08 234,534 +1.50(+2.29%)
Aug 18, 2015 66.21 67.07 65.49 65.58 107,920 -0.43(-0.65%)
Aug 17, 2015 65.24 66.22 64.39 66.01 99,784 +0.63(+0.96%)
Aug 14, 2015 64.91 65.50 63.22 65.38 122,658 +0.12(+0.18%)
Aug 13, 2015 64.62 65.68 63.97 65.26 122,436 +1.09(+1.70%)
Aug 12, 2015 63.44 64.44 62.10 64.17 137,151 +0.29(+0.45%)
Aug 11, 2015 63.12 64.06 62.54 63.88 92,865 +0.48(+0.76%)
Aug 10, 2015 62.57 64.36 62.57 63.40 136,427 +1.22(+1.96%)
Aug 07, 2015 61.52 62.28 61.34 62.18 146,387 +0.48(+0.78%)
Aug 06, 2015 62.84 63.37 61.46 61.70 195,180 -1.33(-2.11%)
Aug 05, 2015 63.44 64.35 62.22 63.03 153,151 -0.34(-0.54%)
Aug 04, 2015 64.69 65.21 63.27 63.37 203,642 -1.29(-2.00%)
Aug 03, 2015 66.01 66.21 64.51 64.66 343,692 -1.10(-1.67%)
Jul 31, 2015 65.81 67.82 65.25 65.76 163,351 +0.08(+0.12%)
Jul 30, 2015 64.28 66.02 63.88 65.68 196,527 +1.34(+2.08%)
Jul 29, 2015 63.32 64.62 63.25 64.34 200,244 +1.13(+1.79%)
Jul 28, 2015 60.90 63.32 60.31 63.21 260,483 +2.75(+4.55%)
Jul 27, 2015 60.35 61.51 59.71 60.46 167,936 -0.33(-0.54%)
Jul 24, 2015 60.43 60.93 59.22 60.79 221,118 +0.54(+0.90%)
Jul 23, 2015 60.53 60.92 59.80 60.25 184,002 +0.10(+0.17%)
Jul 22, 2015 57.92 60.30 57.74 60.15 158,842 +2.03(+3.49%)
Jul 21, 2015 58.34 58.62 57.88 58.12 100,761 -0.18(-0.31%)
Jul 20, 2015 58.51 59.04 57.85 58.30 107,297 +0.04(+0.07%)
Jul 17, 2015 57.08 58.87 57.08 58.26 108,392 +1.10(+1.92%)
Jul 16, 2015 57.68 57.98 57.06 57.16 123,014 -0.06(-0.10%)
Jul 15, 2015 57.15 57.31 56.31 57.22 123,476 +0.18(+0.32%)
Jul 14, 2015 55.90 57.27 55.75 57.04 86,686 +1.06(+1.89%)
Jul 13, 2015 55.92 56.43 55.79 55.98 113,205 +0.19(+0.34%)
Jul 10, 2015 55.69 56.36 55.35 55.79 107,842 +0.67(+1.22%)
Jul 09, 2015 54.61 55.50 54.54 55.12 148,263 +1.20(+2.23%)
Jul 08, 2015 54.22 55.05 53.78 53.92 130,933 -1.01(-1.84%)
Jul 07, 2015 54.69 55.41 53.60 54.93 114,783 +0.19(+0.35%)
Jul 06, 2015 54.25 55.78 54.03 54.74 94,587 -0.17(-0.31%)
Jul 02, 2015 54.65 54.91 54.91 54.91 92,900 +0.20(+0.37%)
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.