Amer Woodmark Cp (NQ: AMWD )

101.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.75 20.55 19.38 19.99 102,686 +0.31(+1.58%)
Mar 28, 2008 20.42 20.73 19.63 19.68 149,991 -0.75(-3.67%)
Mar 27, 2008 21.44 21.96 20.30 20.43 198,877 -0.86(-4.02%)
Mar 26, 2008 21.09 21.43 20.33 21.29 154,174 -0.09(-0.41%)
Mar 25, 2008 20.96 21.78 20.64 21.37 174,319 +0.49(+2.33%)
Mar 24, 2008 20.53 21.39 20.06 20.89 228,370 +0.49(+2.38%)
Mar 21, 2008 19.87 20.56 18.97 20.40 270,687 +0.00(+0.00%)
Mar 20, 2008 19.87 20.56 18.97 20.40 270,687 +0.87(+4.43%)
Mar 19, 2008 21.39 21.53 19.49 19.54 90,397 -1.55(-7.33%)
Mar 18, 2008 20.16 21.12 19.54 21.08 99,898 +1.38(+7.01%)
Mar 17, 2008 17.98 20.20 17.62 19.70 89,127 +1.23(+6.69%)
Mar 14, 2008 19.87 20.28 18.15 18.47 98,202 -1.19(-6.04%)
Mar 13, 2008 19.14 19.71 18.32 19.65 49,014 +0.33(+1.71%)
Mar 12, 2008 18.88 19.79 18.39 19.32 111,684 +0.47(+2.48%)
Mar 11, 2008 17.43 18.86 17.42 18.86 212,222 +1.94(+11.44%)
Mar 10, 2008 17.64 17.69 16.89 16.92 66,811 -0.62(-3.55%)
Mar 07, 2008 17.46 18.30 17.34 17.54 64,067 +0.02(+0.11%)
Mar 06, 2008 18.39 18.80 17.52 17.52 51,040 -0.91(-4.96%)
Mar 05, 2008 18.33 18.75 18.09 18.44 106,359 +0.23(+1.28%)
Mar 04, 2008 19.15 19.15 17.99 18.20 386,732 -1.11(-5.74%)
Mar 03, 2008 18.23 19.63 18.15 19.31 176,691 +0.86(+4.64%)
Feb 29, 2008 19.51 19.71 18.33 18.46 176,177 -1.24(-6.32%)
Feb 28, 2008 19.78 20.03 19.29 19.70 161,955 -0.19(-0.98%)
Feb 27, 2008 18.50 20.48 18.49 19.90 386,908 +1.18(+6.29%)
Feb 26, 2008 19.21 19.87 18.58 18.72 165,412 -0.51(-2.63%)
Feb 25, 2008 18.19 19.28 17.99 19.23 174,065 +1.07(+5.89%)
Feb 22, 2008 18.67 18.93 17.96 18.16 210,291 -0.53(-2.81%)
Feb 21, 2008 18.87 19.65 18.18 18.68 203,376 -0.16(-0.83%)
Feb 20, 2008 18.00 19.24 18.00 18.84 109,923 +0.81(+4.48%)
Feb 19, 2008 17.52 18.20 17.11 18.03 328,246 -1.19(-6.17%)
Feb 18, 2008 19.71 19.71 19.06 19.22 294,190 +0.00(+0.00%)
Feb 15, 2008 19.71 19.71 19.06 19.22 294,190 -0.65(-3.28%)
Feb 14, 2008 20.16 20.53 19.60 19.87 239,448 -0.28(-1.40%)
Feb 13, 2008 20.42 20.80 19.69 20.15 129,608 +0.01(+0.05%)
Feb 12, 2008 21.42 21.44 19.94 20.14 399,204 -1.32(-6.16%)
Feb 11, 2008 21.17 22.02 20.67 21.46 320,432 +0.38(+1.80%)
Feb 08, 2008 21.18 22.36 20.66 21.08 219,817 -0.18(-0.87%)
Feb 07, 2008 20.49 21.48 20.49 21.27 102,195 +0.74(+3.60%)
Feb 06, 2008 21.30 21.70 20.46 20.53 120,744 -0.55(-2.63%)
Feb 05, 2008 21.40 21.63 21.04 21.08 224,010 -0.80(-3.64%)
Feb 04, 2008 22.16 22.16 20.81 21.88 126,887 -0.39(-1.75%)
Feb 01, 2008 20.59 22.27 19.46 22.27 147,989 +1.87(+9.15%)
Jan 31, 2008 18.42 20.52 18.37 20.40 267,536 +2.08(+11.36%)
Jan 30, 2008 18.68 19.14 18.32 18.32 108,694 -0.52(-2.74%)
Jan 29, 2008 18.87 19.42 18.70 18.84 120,724 +0.05(+0.26%)
Jan 28, 2008 17.86 18.94 17.58 18.79 110,535 +0.97(+5.46%)
Jan 25, 2008 17.91 18.37 17.50 17.82 87,018 +0.19(+1.10%)
Jan 24, 2008 18.70 18.70 17.49 17.62 125,400 -1.01(-5.43%)
Jan 23, 2008 15.92 18.92 15.44 18.63 243,549 +2.30(+14.12%)
Jan 22, 2008 15.57 16.97 15.17 16.33 115,454 +0.24(+1.51%)
Jan 21, 2008 16.14 16.43 15.87 16.08 126,204 +0.00(+0.00%)
Jan 18, 2008 16.14 16.43 15.87 16.08 126,204 -0.35(-2.13%)
Jan 17, 2008 17.06 17.25 16.14 16.43 87,580 -0.59(-3.48%)
Jan 16, 2008 16.50 17.82 16.25 17.03 154,108 +0.66(+4.04%)
Jan 15, 2008 17.31 17.63 16.16 16.37 98,412 -1.08(-6.19%)
Jan 14, 2008 16.58 17.65 16.30 17.45 111,164 +1.01(+6.15%)
Jan 11, 2008 17.06 17.06 16.23 16.43 123,262 -0.65(-3.81%)
Jan 10, 2008 16.18 17.55 15.79 17.09 185,478 +0.78(+4.77%)
Jan 09, 2008 16.58 16.91 15.76 16.31 166,931 -0.39(-2.33%)
Jan 08, 2008 17.68 18.16 16.58 16.70 163,629 -1.09(-6.12%)
Jan 07, 2008 17.14 17.88 16.83 17.79 294,420 +0.69(+4.04%)
Jan 04, 2008 17.90 17.97 17.10 17.10 158,177 -0.84(-4.66%)
Jan 03, 2008 17.87 18.89 17.83 17.93 234,428 +0.13(+0.71%)
Jan 02, 2008 17.56 18.37 17.56 17.81 292,785 +0.13(+0.71%)
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.