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 (%)
Jun 30, 2009 23.23 24.03 22.86 23.29 48,299 -0.30(-1.28%)
Jun 29, 2009 23.35 24.06 22.96 23.59 60,945 -0.06(-0.25%)
Jun 26, 2009 22.80 23.82 22.61 23.65 369,315 +0.75(+3.27%)
Jun 25, 2009 22.68 23.03 22.22 22.90 58,084 +0.24(+1.07%)
Jun 24, 2009 22.63 23.21 22.27 22.66 46,703 +0.30(+1.35%)
Jun 23, 2009 21.93 23.20 21.59 22.36 77,195 +0.49(+2.22%)
Jun 22, 2009 22.63 22.83 21.51 21.87 62,182 -0.87(-3.81%)
Jun 19, 2009 23.19 23.64 22.60 22.74 69,698 -0.05(-0.21%)
Jun 18, 2009 22.48 23.02 22.13 22.78 51,503 +0.38(+1.69%)
Jun 17, 2009 22.59 23.03 21.62 22.41 85,302 -0.11(-0.48%)
Jun 16, 2009 23.28 23.71 22.40 22.51 69,938 -0.39(-1.70%)
Jun 15, 2009 23.47 24.19 22.46 22.90 55,962 -0.69(-2.93%)
Jun 12, 2009 23.72 23.88 22.01 23.59 82,055 -0.25(-1.06%)
Jun 11, 2009 24.18 24.30 23.71 23.84 35,324 -0.20(-0.85%)
Jun 10, 2009 23.32 24.19 23.16 24.05 102,297 +0.75(+3.21%)
Jun 09, 2009 22.48 23.31 21.88 23.30 137,934 +0.99(+4.45%)
Jun 08, 2009 22.19 22.69 21.46 22.31 130,907 +0.35(+1.59%)
Jun 05, 2009 23.48 23.83 21.28 21.96 434,581 +2.91(+15.26%)
Jun 04, 2009 18.87 19.18 17.59 19.05 62,477 +0.39(+2.08%)
Jun 03, 2009 16.87 18.72 16.87 18.66 68,905 +1.72(+10.16%)
Jun 02, 2009 17.90 19.21 16.94 16.94 254,626 -0.97(-5.43%)
Jun 01, 2009 17.86 18.57 17.16 17.91 123,945 -0.77(-4.11%)
May 29, 2009 19.14 20.35 18.41 18.68 68,075 -0.34(-1.79%)
May 28, 2009 19.46 19.70 18.83 19.02 34,789 -0.32(-1.66%)
May 27, 2009 19.92 20.59 19.33 19.34 54,651 -0.78(-3.87%)
May 26, 2009 17.98 20.73 17.98 20.12 52,322 +2.01(+11.12%)
May 22, 2009 18.12 19.04 17.87 18.11 25,727 +0.05(+0.27%)
May 21, 2009 18.68 20.05 17.08 18.06 58,910 -0.81(-4.28%)
May 20, 2009 20.59 20.80 18.81 18.87 39,645 -1.38(-6.82%)
May 19, 2009 20.74 21.41 19.99 20.25 19,662 -0.73(-3.48%)
May 18, 2009 18.59 21.00 18.59 20.98 53,052 +2.68(+14.67%)
May 15, 2009 18.82 19.55 18.15 18.29 37,042 -0.42(-2.23%)
May 14, 2009 18.81 19.97 18.65 18.71 35,519 +0.05(+0.26%)
May 13, 2009 20.69 20.69 18.53 18.66 65,457 -1.38(-6.89%)
May 12, 2009 20.52 20.60 19.45 20.04 47,123 -0.45(-2.18%)
May 11, 2009 21.51 21.66 20.42 20.49 50,999 -1.20(-5.52%)
May 08, 2009 20.99 21.74 20.44 21.69 39,850 +1.13(+5.49%)
May 07, 2009 21.10 21.10 20.31 20.56 49,073 -0.28(-1.35%)
May 06, 2009 21.35 21.39 20.30 20.84 33,936 -0.35(-1.65%)
May 05, 2009 21.14 21.31 20.54 21.19 36,844 +0.18(+0.83%)
May 04, 2009 19.93 21.09 19.69 21.01 51,504 +1.36(+6.93%)
May 01, 2009 20.14 20.38 19.36 19.65 62,448 -0.48(-2.37%)
Apr 30, 2009 20.24 21.36 19.16 20.13 55,338 +0.14(+0.68%)
Apr 29, 2009 19.58 20.20 19.57 19.99 40,878 +0.69(+3.58%)
Apr 28, 2009 19.30 20.29 19.04 19.30 50,438 -0.17(-0.85%)
Apr 27, 2009 19.50 19.70 19.23 19.47 62,329 -0.48(-2.39%)
Apr 24, 2009 18.63 20.03 18.63 19.94 87,814 +1.47(+7.95%)
Apr 23, 2009 18.26 18.82 17.90 18.48 36,189 +0.27(+1.50%)
Apr 22, 2009 18.01 19.16 17.80 18.20 49,066 -0.18(-0.95%)
Apr 21, 2009 17.07 18.56 17.07 18.38 31,484 +1.23(+7.20%)
Apr 20, 2009 17.97 18.32 17.01 17.14 49,336 -1.23(-6.72%)
Apr 17, 2009 17.41 18.69 17.18 18.38 81,271 +1.05(+6.06%)
Apr 16, 2009 17.47 17.69 17.06 17.33 83,933 +0.10(+0.56%)
Apr 15, 2009 16.92 17.84 16.63 17.23 74,304 +0.26(+1.55%)
Apr 14, 2009 17.02 17.40 16.54 16.97 63,786 -0.05(-0.29%)
Apr 13, 2009 18.74 18.74 16.64 17.02 111,888 -2.44(-12.54%)
Apr 09, 2009 18.93 19.93 18.93 19.46 48,836 +0.98(+5.32%)
Apr 08, 2009 18.01 18.48 17.85 18.48 31,904 +0.67(+3.77%)
Apr 07, 2009 18.15 18.72 17.58 17.81 25,670 -0.58(-3.17%)
Apr 06, 2009 18.81 18.89 17.78 18.39 33,860 -0.37(-1.97%)
Apr 03, 2009 18.82 19.08 18.43 18.76 52,023 -0.11(-0.57%)
Apr 02, 2009 17.48 19.38 17.41 18.87 94,851 +1.74(+10.16%)
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.