Amer Woodmark Cp (NQ: AMWD )

103.75 USD +0.89 (+0.87%)
Official Closing Price Updated: 4:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 32.75 33.23 32.75 33.23 7,400 +0.36(+1.11%)
Mar 30, 2004 33.00 33.01 32.75 32.87 5,300 -0.15(-0.45%)
Mar 29, 2004 32.40 33.14 32.40 33.01 7,900 +0.72(+2.21%)
Mar 26, 2004 32.33 32.65 32.26 32.30 15,300 -0.08(-0.25%)
Mar 25, 2004 31.48 32.54 31.35 32.38 20,500 +0.92(+2.92%)
Mar 24, 2004 31.45 31.48 31.33 31.46 13,400 +0.00(+0.02%)
Mar 23, 2004 31.25 31.54 31.25 31.45 6,500 +0.15(+0.46%)
Mar 22, 2004 31.32 31.32 30.75 31.31 12,100 -0.07(-0.21%)
Mar 19, 2004 31.42 31.45 31.12 31.38 6,400 -0.05(-0.16%)
Mar 18, 2004 31.46 31.61 31.38 31.42 6,200 -0.39(-1.21%)
Mar 17, 2004 31.18 31.83 31.18 31.81 14,100 +0.49(+1.56%)
Mar 16, 2004 31.42 31.52 31.16 31.32 6,400 -0.14(-0.46%)
Mar 15, 2004 31.71 31.75 31.46 31.46 5,800 -0.48(-1.50%)
Mar 12, 2004 31.41 31.95 31.25 31.95 10,600 +0.60(+1.91%)
Mar 11, 2004 32.44 32.45 31.00 31.34 22,900 -1.03(-3.18%)
Mar 10, 2004 32.50 32.55 32.31 32.38 18,300 -0.20(-0.60%)
Mar 09, 2004 32.51 32.81 32.35 32.57 17,300 +0.06(+0.20%)
Mar 08, 2004 33.31 33.34 32.50 32.51 4,900 -0.52(-1.58%)
Mar 05, 2004 32.79 33.67 32.55 33.03 14,200 +0.46(+1.40%)
Mar 04, 2004 32.42 32.99 32.40 32.57 5,700 +0.10(+0.29%)
Mar 03, 2004 32.97 32.97 32.22 32.47 20,900 -0.88(-2.64%)
Mar 02, 2004 31.70 33.35 31.70 33.35 54,900 +1.73(+5.47%)
Mar 01, 2004 31.98 31.98 31.35 31.62 46,100 -0.25(-0.78%)
Feb 27, 2004 31.07 31.98 31.07 31.88 17,600 +0.67(+2.16%)
Feb 26, 2004 31.79 31.92 31.00 31.20 17,300 -0.93(-2.91%)
Feb 25, 2004 32.05 32.13 31.77 32.13 7,100 -0.03(-0.11%)
Feb 24, 2004 33.62 33.62 32.03 32.17 39,500 -1.41(-4.21%)
Feb 23, 2004 33.00 33.58 33.00 33.58 23,500 +0.14(+0.43%)
Feb 20, 2004 32.18 33.44 31.83 33.44 42,600 +1.27(+3.93%)
Feb 19, 2004 32.03 32.92 31.78 32.17 15,000 +0.10(+0.31%)
Feb 18, 2004 33.00 33.30 32.08 32.08 12,500 -0.94(-2.83%)
Feb 17, 2004 32.43 33.25 31.88 33.01 42,100 +0.27(+0.81%)
Feb 13, 2004 30.71 33.54 30.71 32.74 46,000 +2.77(+9.24%)
Feb 12, 2004 33.26 33.26 29.80 29.98 55,300 -3.30(-9.90%)
Feb 11, 2004 33.30 33.76 33.25 33.27 19,400 -0.46(-1.36%)
Feb 10, 2004 32.55 33.73 32.55 33.73 14,700 +0.85(+2.60%)
Feb 09, 2004 32.35 32.98 32.11 32.88 9,400 +0.50(+1.54%)
Feb 06, 2004 32.08 32.51 31.99 32.38 16,000 +0.15(+0.47%)
Feb 05, 2004 32.26 32.26 31.40 32.22 23,100 +0.22(+0.70%)
Feb 04, 2004 32.00 32.26 31.92 32.00 21,400 -0.38(-1.19%)
Feb 03, 2004 32.19 32.38 31.70 32.38 16,200 +0.63(+2.00%)
Feb 02, 2004 31.25 32.04 31.18 31.75 22,000 +0.58(+1.85%)
Jan 30, 2004 30.75 31.39 30.61 31.17 37,500 +0.29(+0.92%)
Jan 29, 2004 32.19 32.19 30.89 30.89 27,400 -0.98(-3.06%)
Jan 28, 2004 31.61 32.00 31.30 31.86 18,700 +0.25(+0.81%)
Jan 27, 2004 31.49 31.66 31.30 31.61 24,900 +0.00(+0.00%)
Jan 26, 2004 30.13 31.61 30.13 31.61 36,500 +0.60(+1.93%)
Jan 23, 2004 29.70 31.13 29.34 31.01 43,800 +1.54(+5.24%)
Jan 22, 2004 28.50 29.61 28.50 29.47 27,900 +0.80(+2.79%)
Jan 21, 2004 28.25 28.67 28.17 28.67 8,100 +0.30(+1.08%)
Jan 20, 2004 28.13 28.47 28.13 28.36 31,000 -0.03(-0.11%)
Jan 16, 2004 28.00 28.55 28.00 28.39 5,700 +0.30(+1.09%)
Jan 15, 2004 28.46 28.50 27.93 28.08 7,100 -0.08(-0.29%)
Jan 14, 2004 27.17 28.30 27.11 28.17 22,135 +1.06(+3.91%)
Jan 13, 2004 27.05 27.25 26.95 27.11 8,860 +0.10(+0.37%)
Jan 12, 2004 26.79 27.10 26.79 27.00 3,558 +0.20(+0.75%)
Jan 09, 2004 27.36 27.36 26.80 26.80 14,967 -0.45(-1.65%)
Jan 08, 2004 26.63 27.41 26.45 27.25 12,196 +0.66(+2.48%)
Jan 07, 2004 26.89 27.05 26.50 26.59 16,852 -0.38(-1.41%)
Jan 06, 2004 26.95 27.10 26.90 26.98 16,400 -0.24(-0.90%)
Jan 05, 2004 27.92 27.92 26.98 27.22 36,800 -0.41(-1.47%)
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.