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, 2004 35.49 36.27 35.36 36.00 45,658 -0.01(-0.04%)
Sep 29, 2004 35.50 36.08 35.49 36.02 24,063 -0.01(-0.03%)
Sep 28, 2004 35.59 36.03 35.25 36.03 31,055 +0.65(+1.84%)
Sep 27, 2004 35.28 36.95 35.28 35.38 27,456 +17.20(+94.68%)
Sep 24, 2004 18.11 18.17 18.11 18.17 29,410 -0.00(-0.03%)
Sep 23, 2004 18.32 18.32 18.12 18.18 32,906 +0.04(+0.23%)
Sep 22, 2004 18.11 18.19 18.06 18.14 89,260 +0.04(+0.23%)
Sep 21, 2004 17.88 18.11 17.77 18.09 63,962 +0.23(+1.27%)
Sep 20, 2004 17.91 18.15 17.81 17.87 27,148 -0.05(-0.27%)
Sep 17, 2004 18.16 18.44 17.91 17.92 103,656 -0.15(-0.83%)
Sep 16, 2004 17.80 18.07 17.77 18.07 35,991 +0.23(+1.27%)
Sep 15, 2004 17.16 17.84 17.16 17.84 75,891 +0.68(+3.95%)
Sep 14, 2004 17.50 17.50 16.97 17.16 27,148 -0.10(-0.56%)
Sep 13, 2004 16.75 17.59 16.75 17.26 69,104 +0.43(+2.56%)
Sep 10, 2004 17.01 17.07 16.73 16.83 61,700 -0.14(-0.83%)
Sep 09, 2004 16.88 17.02 16.84 16.97 56,353 +0.15(+0.88%)
Sep 08, 2004 16.65 17.01 16.65 16.82 48,126 -0.16(-0.93%)
Sep 07, 2004 17.01 17.05 16.85 16.98 104,479 -0.00(-0.01%)
Sep 03, 2004 16.81 17.18 16.29 16.98 100,366 +0.04(+0.26%)
Sep 02, 2004 16.77 16.94 16.39 16.94 63,757 +0.13(+0.75%)
Sep 01, 2004 16.96 17.32 16.67 16.81 111,060 -0.01(-0.09%)
Aug 31, 2004 16.53 16.93 16.27 16.83 92,756 +0.30(+1.79%)
Aug 30, 2004 16.54 16.60 16.46 16.53 11,723 -0.10(-0.58%)
Aug 27, 2004 16.64 16.67 16.53 16.63 31,878 +0.03(+0.20%)
Aug 26, 2004 16.56 16.66 16.30 16.59 103,039 +0.23(+1.43%)
Aug 25, 2004 15.39 16.75 15.39 16.36 114,145 +1.34(+8.92%)
Aug 24, 2004 15.32 15.33 15.02 15.02 26,325 -0.10(-0.68%)
Aug 23, 2004 15.31 15.31 15.12 15.12 13,956 -0.18(-1.16%)
Aug 20, 2004 14.74 15.31 14.65 15.30 24,497 +0.62(+4.24%)
Aug 19, 2004 14.95 15.19 14.59 14.68 15,425 -0.33(-2.17%)
Aug 18, 2004 14.61 15.01 14.61 15.00 44,218 +0.40(+2.73%)
Aug 17, 2004 14.10 14.77 14.03 14.61 91,728 +0.51(+3.64%)
Aug 16, 2004 13.71 14.16 13.65 14.09 28,382 +0.44(+3.19%)
Aug 13, 2004 13.58 13.82 13.55 13.66 24,680 +0.10(+0.75%)
Aug 12, 2004 13.71 13.71 13.47 13.56 12,957 -0.10(-0.73%)
Aug 11, 2004 13.72 13.86 13.60 13.66 7,404 -0.17(-1.25%)
Aug 10, 2004 13.44 13.83 13.34 13.83 40,310 +0.42(+3.12%)
Aug 09, 2004 13.62 13.74 13.30 13.41 75,480 -0.21(-1.57%)
Aug 06, 2004 13.73 13.80 13.62 13.62 16,453 -0.13(-0.94%)
Aug 05, 2004 13.78 13.86 13.74 13.75 16,659 -0.08(-0.58%)
Aug 04, 2004 13.76 14.10 13.76 13.83 64,374 +0.01(+0.05%)
Aug 03, 2004 14.15 14.15 13.76 13.83 31,055 -0.32(-2.28%)
Aug 02, 2004 13.96 14.15 13.85 14.15 26,942 +0.31(+2.27%)
Jul 30, 2004 14.07 14.08 13.84 13.84 9,872 -0.26(-1.83%)
Jul 29, 2004 13.97 14.09 13.81 14.09 25,708 +0.22(+1.58%)
Jul 28, 2004 13.72 13.94 13.72 13.87 33,318 +0.02(+0.18%)
Jul 27, 2004 13.68 13.85 13.64 13.85 23,240 +0.22(+1.62%)
Jul 26, 2004 13.40 13.72 13.38 13.63 19,332 +0.19(+1.39%)
Jul 23, 2004 13.85 13.85 13.41 13.44 20,566 -0.39(-2.85%)
Jul 22, 2004 13.86 13.98 13.69 13.84 13,779 -0.08(-0.54%)
Jul 21, 2004 14.74 14.79 13.90 13.91 35,580 -0.73(-4.97%)
Jul 20, 2004 14.23 14.64 13.97 14.64 34,140 +0.42(+2.98%)
Jul 19, 2004 14.05 14.21 13.86 14.21 20,361 +0.00(+0.02%)
Jul 16, 2004 14.10 14.21 14.02 14.21 27,353 +0.08(+0.53%)
Jul 15, 2004 14.33 14.33 14.09 14.14 35,580 -0.07(-0.51%)
Jul 14, 2004 14.35 14.63 14.21 14.21 39,899 -0.14(-0.95%)
Jul 13, 2004 14.35 14.42 14.26 14.35 18,921 -0.01(-0.05%)
Jul 12, 2004 14.17 14.40 14.07 14.35 23,240 +0.18(+1.27%)
Jul 09, 2004 14.11 14.17 13.97 14.17 34,757 +0.21(+1.50%)
Jul 08, 2004 14.38 14.41 13.96 13.96 15,630 -0.35(-2.45%)
Jul 07, 2004 14.31 14.42 14.13 14.31 15,836 +0.13(+0.91%)
Jul 06, 2004 14.36 14.36 14.08 14.19 53,885 -0.10(-0.71%)
Jul 02, 2004 14.45 14.45 14.22 14.29 20,155 -0.18(-1.26%)
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.