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 30, 2005 23.82 24.20 23.75 24.11 56,180 +0.15(+0.61%)
Dec 29, 2005 24.12 24.22 23.85 23.96 56,284 -0.22(-0.92%)
Dec 28, 2005 23.65 24.28 23.65 24.18 129,776 +0.36(+1.51%)
Dec 27, 2005 24.37 24.37 23.68 23.82 44,218 -0.35(-1.45%)
Dec 23, 2005 24.19 24.24 24.07 24.17 17,368 +0.21(+0.89%)
Dec 22, 2005 24.37 24.37 23.82 23.96 88,070 -0.27(-1.12%)
Dec 21, 2005 24.10 24.36 23.82 24.23 115,375 +0.31(+1.30%)
Dec 20, 2005 23.95 24.42 23.78 23.92 77,918 -0.13(-0.53%)
Dec 19, 2005 23.87 24.77 23.74 24.05 148,596 +0.05(+0.20%)
Dec 16, 2005 23.99 24.66 23.71 24.00 133,030 -0.10(-0.40%)
Dec 15, 2005 24.02 24.40 23.84 24.10 88,209 -0.09(-0.36%)
Dec 14, 2005 23.21 24.56 22.85 24.18 125,297 +0.86(+3.67%)
Dec 13, 2005 24.06 24.06 23.23 23.33 101,878 -0.61(-2.56%)
Dec 12, 2005 24.23 24.41 23.83 23.94 169,351 -0.40(-1.64%)
Dec 09, 2005 24.18 24.56 24.14 24.34 120,243 +0.03(+0.12%)
Dec 08, 2005 24.06 24.43 23.92 24.31 227,190 +0.16(+0.64%)
Dec 07, 2005 24.40 24.40 24.06 24.16 92,086 -0.12(-0.48%)
Dec 06, 2005 24.47 24.71 24.12 24.27 167,468 -0.19(-0.79%)
Dec 05, 2005 24.73 24.79 24.23 24.47 93,595 -0.26(-1.06%)
Dec 02, 2005 24.52 24.95 24.22 24.73 81,733 +0.42(+1.72%)
Dec 01, 2005 24.53 24.77 24.24 24.31 159,742 -0.60(-2.42%)
Nov 30, 2005 24.74 25.36 24.60 24.91 219,509 +0.12(+0.47%)
Nov 29, 2005 24.51 25.73 22.37 24.80 1,114,981 -4.53(-15.45%)
Nov 28, 2005 29.21 29.35 28.98 29.33 51,944 +0.43(+1.48%)
Nov 25, 2005 28.93 29.10 28.90 28.90 7,322 -0.22(-0.77%)
Nov 23, 2005 29.23 29.23 28.96 29.12 59,137 +0.09(+0.30%)
Nov 22, 2005 29.64 29.91 29.04 29.04 42,995 -0.82(-2.74%)
Nov 21, 2005 29.99 29.99 28.93 29.85 32,603 +0.08(+0.26%)
Nov 18, 2005 30.45 30.71 29.48 29.78 46,790 -0.21(-0.71%)
Nov 17, 2005 29.17 30.39 29.09 29.99 96,111 +0.87(+2.97%)
Nov 16, 2005 28.98 29.90 28.71 29.12 93,268 +0.14(+0.47%)
Nov 15, 2005 28.36 29.12 27.85 28.99 90,579 +0.61(+2.16%)
Nov 14, 2005 28.03 29.16 27.97 28.38 62,151 +0.21(+0.76%)
Nov 11, 2005 28.03 28.19 27.82 28.16 58,187 +0.10(+0.35%)
Nov 10, 2005 27.76 28.09 27.61 28.06 80,185 +0.32(+1.16%)
Nov 09, 2005 28.08 28.08 27.44 27.74 129,061 -0.20(-0.73%)
Nov 08, 2005 28.66 28.66 27.78 27.95 71,944 -0.90(-3.13%)
Nov 07, 2005 29.03 29.03 28.37 28.85 63,204 -0.07(-0.24%)
Nov 04, 2005 28.77 28.93 28.54 28.92 156,975 +0.13(+0.44%)
Nov 03, 2005 29.69 29.69 28.70 28.79 128,565 -1.27(-4.24%)
Nov 02, 2005 29.28 30.73 29.24 30.07 44,916 +0.63(+2.15%)
Nov 01, 2005 29.93 30.09 28.89 29.44 72,544 -0.68(-2.26%)
Oct 31, 2005 29.57 30.22 29.52 30.12 53,551 +0.41(+1.38%)
Oct 28, 2005 29.38 30.34 29.12 29.71 40,954 +0.48(+1.63%)
Oct 27, 2005 29.26 29.45 29.15 29.23 40,858 -0.23(-0.79%)
Oct 26, 2005 29.46 30.47 29.27 29.46 24,218 -0.19(-0.66%)
Oct 25, 2005 30.62 30.75 29.12 29.66 51,389 -1.09(-3.54%)
Oct 24, 2005 29.77 30.97 29.76 30.75 39,270 +1.07(+3.60%)
Oct 21, 2005 29.03 31.40 29.03 29.68 69,333 +0.51(+1.73%)
Oct 20, 2005 29.81 29.98 28.68 29.17 43,315 -0.78(-2.60%)
Oct 19, 2005 27.53 30.24 27.34 29.95 131,985 +2.42(+8.80%)
Oct 18, 2005 28.83 28.83 27.00 27.53 79,724 -1.10(-3.84%)
Oct 17, 2005 29.82 29.84 28.32 28.63 39,982 -1.05(-3.54%)
Oct 14, 2005 29.87 29.87 28.98 29.68 42,802 +0.02(+0.07%)
Oct 13, 2005 29.19 29.68 28.72 29.66 96,972 +0.31(+1.06%)
Oct 12, 2005 30.09 30.24 29.18 29.35 54,879 -0.79(-2.61%)
Oct 11, 2005 30.92 31.02 30.14 30.14 102,336 -0.79(-2.55%)
Oct 10, 2005 31.33 31.59 30.83 30.92 77,784 -0.59(-1.88%)
Oct 07, 2005 31.99 31.99 31.46 31.52 39,760 -0.13(-0.40%)
Oct 06, 2005 31.60 31.88 31.20 31.64 61,290 -0.01(-0.03%)
Oct 05, 2005 32.45 32.45 31.65 31.65 109,358 -0.68(-2.11%)
Oct 04, 2005 32.40 32.84 32.14 32.33 152,544 -0.07(-0.21%)
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.