Amer Woodmark Corp (NQ: AMWD )

92.56 -0.10 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.29 18.85 18.16 18.85 76,557 +0.70(+3.84%)
Nov 27, 2009 17.95 18.56 17.63 18.16 28,964 -0.43(-2.29%)
Nov 25, 2009 18.57 19.03 18.30 18.58 16,939 +0.04(+0.21%)
Nov 24, 2009 18.23 18.89 18.00 18.54 33,264 -0.42(-2.20%)
Nov 23, 2009 18.93 19.47 18.78 18.96 16,940 +0.32(+1.71%)
Nov 20, 2009 19.12 19.27 18.45 18.64 34,955 -0.54(-2.83%)
Nov 19, 2009 20.21 20.32 19.18 19.18 32,766 -1.12(-5.53%)
Nov 18, 2009 20.31 20.44 19.75 20.31 9,756 +0.05(+0.24%)
Nov 17, 2009 19.61 20.27 19.10 20.26 13,609 +0.62(+3.15%)
Nov 16, 2009 19.09 19.74 18.77 19.64 23,200 +0.75(+3.94%)
Nov 13, 2009 18.67 19.36 18.62 18.89 9,779 +0.26(+1.40%)
Nov 12, 2009 18.78 19.50 18.52 18.63 25,961 -0.39(-2.04%)
Nov 11, 2009 19.90 19.90 18.82 19.02 19,585 -0.70(-3.53%)
Nov 10, 2009 19.66 20.06 19.50 19.72 36,622 -0.01(-0.05%)
Nov 09, 2009 19.01 20.05 18.83 19.73 43,668 +0.87(+4.62%)
Nov 06, 2009 19.21 19.24 18.58 18.85 44,475 -0.63(-3.23%)
Nov 05, 2009 18.74 19.52 18.58 19.48 22,007 +0.85(+4.57%)
Nov 04, 2009 18.72 18.82 18.49 18.63 37,925 -0.01(-0.05%)
Nov 03, 2009 18.60 18.89 18.55 18.64 34,360 -0.09(-0.47%)
Nov 02, 2009 19.12 19.12 18.47 18.73 32,134 -0.31(-1.63%)
Oct 30, 2009 18.84 19.25 18.58 19.04 44,024 +0.06(+0.31%)
Oct 29, 2009 19.17 19.17 18.63 18.98 32,268 -0.01(-0.05%)
Oct 28, 2009 19.01 19.35 18.90 18.99 31,356 -0.07(-0.36%)
Oct 27, 2009 18.76 19.59 18.76 19.06 25,787 +0.31(+1.65%)
Oct 26, 2009 18.72 19.83 18.62 18.75 25,238 -0.01(-0.05%)
Oct 23, 2009 18.78 19.93 18.63 18.76 23,853 -0.86(-4.39%)
Oct 22, 2009 18.69 19.63 18.69 19.62 33,583 +0.96(+5.13%)
Oct 21, 2009 18.59 19.59 18.51 18.66 39,848 +0.01(+0.05%)
Oct 20, 2009 18.66 19.02 18.61 18.65 16,534 -0.40(-2.08%)
Oct 19, 2009 18.89 19.11 18.69 19.05 20,625 +0.15(+0.82%)
Oct 16, 2009 18.76 19.16 18.28 18.89 34,162 +0.01(+0.05%)
Oct 15, 2009 18.73 18.98 18.59 18.88 19,240 +0.08(+0.41%)
Oct 14, 2009 18.91 19.00 18.54 18.81 25,060 +0.06(+0.31%)
Oct 13, 2009 18.50 18.79 18.46 18.75 30,174 +0.24(+1.31%)
Oct 12, 2009 19.18 19.18 18.46 18.51 28,931 -0.35(-1.85%)
Oct 09, 2009 18.79 18.90 18.53 18.85 18,391 +0.12(+0.62%)
Oct 08, 2009 18.74 19.13 18.60 18.74 38,067 +0.12(+0.62%)
Oct 07, 2009 18.80 18.86 18.48 18.62 32,394 -0.15(-0.77%)
Oct 06, 2009 18.80 19.03 18.43 18.77 36,142 +0.06(+0.31%)
Oct 05, 2009 19.09 19.09 18.40 18.71 34,662 +0.13(+0.68%)
Oct 02, 2009 18.53 18.70 18.35 18.58 59,558 -0.06(-0.31%)
Oct 01, 2009 18.44 19.38 18.37 18.64 77,103 -0.08(-0.41%)
Sep 30, 2009 19.31 19.31 18.44 18.72 64,251 -0.53(-2.77%)
Sep 29, 2009 19.78 19.82 19.19 19.25 62,796 -0.45(-2.31%)
Sep 28, 2009 20.05 20.64 19.37 19.71 58,435 -0.27(-1.36%)
Sep 25, 2009 19.78 19.99 19.34 19.98 52,416 +0.08(+0.39%)
Sep 24, 2009 19.26 19.90 19.24 19.90 53,001 +0.55(+2.85%)
Sep 23, 2009 19.55 20.00 19.26 19.35 73,740 -0.08(-0.40%)
Sep 22, 2009 19.74 19.95 19.05 19.43 66,937 -0.11(-0.55%)
Sep 21, 2009 19.65 19.65 19.35 19.53 77,318 -0.25(-1.27%)
Sep 18, 2009 19.56 20.03 19.56 19.78 64,683 +0.29(+1.49%)
Sep 17, 2009 19.13 20.00 19.13 19.49 63,787 -0.03(-0.15%)
Sep 16, 2009 19.05 19.75 18.85 19.52 51,625 +0.45(+2.33%)
Sep 15, 2009 19.61 19.69 18.64 19.08 74,653 +0.59(+3.19%)
Sep 14, 2009 18.93 18.93 18.16 18.49 82,780 -0.56(-2.95%)
Sep 11, 2009 19.40 19.48 18.75 19.05 48,109 -0.42(-2.14%)
Sep 10, 2009 18.56 19.51 18.56 19.46 94,814 +1.01(+5.45%)
Sep 09, 2009 18.39 18.58 17.99 18.46 120,829 +0.15(+0.84%)
Sep 08, 2009 18.80 18.81 18.28 18.30 69,637 -0.38(-2.01%)
Sep 04, 2009 18.41 18.86 18.22 18.68 75,520 +0.22(+1.20%)
Sep 03, 2009 19.06 19.06 18.36 18.46 116,551 -0.47(-2.49%)
Sep 02, 2009 20.20 20.25 18.64 18.93 138,798 -1.39(-6.83%)
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.