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 (%)
Dec 31, 2015 80.83 79.98 79.98 79.98 116,600 -1.02(-1.26%)
Dec 30, 2015 82.24 82.33 81.00 81.00 59,187 -1.33(-1.62%)
Dec 29, 2015 81.95 82.98 81.54 82.33 135,962 +0.54(+0.66%)
Dec 28, 2015 80.62 82.70 80.50 81.79 110,616 +0.63(+0.78%)
Dec 24, 2015 80.59 81.16 81.16 81.16 59,600 +0.61(+0.76%)
Dec 23, 2015 82.20 82.25 79.21 80.55 188,491 -1.66(-2.02%)
Dec 22, 2015 81.43 82.49 80.52 82.21 169,898 +1.20(+1.48%)
Dec 21, 2015 81.22 83.60 80.46 81.01 161,589 -1.47(-1.78%)
Dec 18, 2015 82.54 83.05 81.31 82.48 322,898 -0.07(-0.08%)
Dec 17, 2015 84.23 84.60 82.50 82.55 94,990 -1.56(-1.85%)
Dec 16, 2015 83.18 84.82 82.56 84.11 198,441 +1.40(+1.69%)
Dec 15, 2015 82.26 82.26 81.50 82.71 182,746 +1.23(+1.51%)
Dec 14, 2015 83.74 83.96 80.49 81.48 310,367 -2.48(-2.95%)
Dec 11, 2015 84.29 85.79 83.58 83.96 183,440 -1.35(-1.58%)
Dec 10, 2015 86.26 87.56 84.28 85.31 175,258 -0.85(-0.99%)
Dec 09, 2015 88.55 89.89 85.96 86.16 263,401 -2.48(-2.80%)
Dec 08, 2015 85.18 89.30 85.18 88.64 269,397 +2.64(+3.07%)
Dec 07, 2015 84.89 86.30 84.80 86.00 248,779 +0.49(+0.57%)
Dec 04, 2015 83.19 86.00 83.19 85.51 158,851 +2.03(+2.43%)
Dec 03, 2015 85.74 86.48 83.38 83.48 276,805 -2.23(-2.60%)
Dec 02, 2015 84.60 88.63 84.50 85.71 353,012 +0.75(+0.88%)
Dec 01, 2015 82.21 86.72 82.05 84.96 302,237 +2.95(+3.60%)
Nov 30, 2015 85.70 85.77 81.72 82.01 288,579 -2.01(-2.39%)
Nov 27, 2015 81.78 84.03 81.67 84.02 132,656 +2.54(+3.12%)
Nov 25, 2015 78.00 81.48 81.48 81.48 326,400 +3.88(+5.00%)
Nov 24, 2015 74.16 78.00 70.25 77.60 662,578 +9.99(+14.78%)
Nov 23, 2015 64.91 69.33 64.91 67.61 274,637 +2.50(+3.84%)
Nov 20, 2015 70.53 71.64 65.07 65.11 721,492 -7.58(-10.43%)
Nov 19, 2015 73.01 74.00 72.45 72.69 83,703 -0.31(-0.42%)
Nov 18, 2015 71.09 73.03 70.30 73.00 125,141 +2.54(+3.60%)
Nov 17, 2015 70.83 71.11 69.41 70.46 99,418 +0.04(+0.06%)
Nov 16, 2015 70.60 71.25 69.91 70.42 100,427 -0.37(-0.52%)
Nov 13, 2015 69.67 71.97 69.66 70.79 202,682 +0.70(+1.00%)
Nov 12, 2015 70.23 70.99 69.04 70.09 101,002 -0.80(-1.13%)
Nov 11, 2015 72.50 72.50 70.84 70.89 128,704 -1.59(-2.19%)
Nov 10, 2015 71.24 72.55 71.00 72.48 111,460 +1.24(+1.74%)
Nov 09, 2015 72.41 72.41 70.47 71.24 77,432 -1.32(-1.82%)
Nov 06, 2015 72.33 73.77 71.76 72.56 135,929 -0.14(-0.19%)
Nov 05, 2015 71.10 72.95 71.08 72.70 125,754 +1.12(+1.56%)
Nov 04, 2015 73.35 73.35 71.20 71.58 161,387 -1.47(-2.01%)
Nov 03, 2015 72.95 73.48 71.89 73.05 152,631 -0.02(-0.03%)
Nov 02, 2015 72.70 73.65 72.27 73.07 144,955 +0.37(+0.51%)
Oct 30, 2015 71.90 73.81 71.53 72.70 161,437 +0.82(+1.14%)
Oct 29, 2015 73.06 74.28 71.28 71.88 267,229 -1.61(-2.19%)
Oct 28, 2015 70.17 73.50 69.02 73.49 185,472 +3.72(+5.33%)
Oct 27, 2015 70.75 71.11 68.71 69.77 224,999 -1.73(-2.42%)
Oct 26, 2015 72.58 72.83 70.71 71.50 191,912 -0.98(-1.35%)
Oct 23, 2015 71.36 72.72 70.14 72.48 159,807 +2.08(+2.95%)
Oct 22, 2015 69.39 71.14 68.09 70.40 128,663 +1.41(+2.04%)
Oct 21, 2015 69.95 70.23 67.89 68.99 122,496 -0.55(-0.79%)
Oct 20, 2015 69.33 69.90 68.98 69.54 82,092 +0.43(+0.62%)
Oct 19, 2015 70.60 71.34 68.86 69.11 102,050 -1.75(-2.47%)
Oct 16, 2015 70.52 71.07 69.45 70.86 219,129 +0.43(+0.61%)
Oct 15, 2015 67.80 70.47 67.80 70.43 122,509 +2.79(+4.12%)
Oct 14, 2015 68.86 69.65 66.35 67.64 136,316 -1.32(-1.91%)
Oct 13, 2015 70.24 71.36 68.45 68.96 362,452 -1.72(-2.43%)
Oct 12, 2015 71.00 71.54 70.18 70.68 100,886 -0.14(-0.20%)
Oct 09, 2015 70.91 71.63 70.60 70.82 171,956 +0.13(+0.18%)
Oct 08, 2015 68.51 70.99 68.32 70.69 169,507 +1.89(+2.75%)
Oct 07, 2015 66.08 68.91 66.06 68.80 171,760 +2.87(+4.35%)
Oct 06, 2015 66.36 67.32 65.63 65.93 108,355 -0.43(-0.65%)
Oct 05, 2015 65.13 66.48 64.52 66.36 145,298 +1.93(+3.00%)
Oct 02, 2015 64.28 64.78 63.95 64.43 81,204 -0.76(-1.17%)
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.