Amer Woodmark Cp (NQ: AMWD )

65.81 USD -0.58 (-0.87%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 42.25 42.50 41.82 41.85 77,942 -0.30(-0.71%)
Dec 28, 2006 42.26 42.86 42.12 42.15 122,399 -0.32(-0.75%)
Dec 27, 2006 41.03 42.53 41.03 42.47 137,424 +1.47(+3.59%)
Dec 26, 2006 40.60 41.61 40.60 41.00 88,565 +0.27(+0.66%)
Dec 22, 2006 41.08 41.10 40.33 40.73 120,219 -0.27(-0.66%)
Dec 21, 2006 41.58 41.83 40.75 41.00 219,867 -0.52(-1.25%)
Dec 20, 2006 41.36 42.42 41.31 41.52 288,812 +0.16(+0.39%)
Dec 19, 2006 41.40 41.99 41.26 41.36 191,159 -0.35(-0.84%)
Dec 18, 2006 42.39 42.58 41.50 41.71 374,002 +0.31(+0.75%)
Dec 15, 2006 41.44 41.73 41.01 41.40 213,190 +0.17(+0.41%)
Dec 14, 2006 41.52 41.75 40.99 41.23 123,926 -0.29(-0.70%)
Dec 13, 2006 41.21 42.00 40.89 41.52 149,240 +0.63(+1.54%)
Dec 12, 2006 41.09 41.13 40.38 40.89 222,852 -0.12(-0.29%)
Dec 11, 2006 40.75 41.20 40.11 41.01 288,196 -0.06(-0.15%)
Dec 08, 2006 41.00 41.50 40.76 41.07 143,207 +0.07(+0.17%)
Dec 07, 2006 41.45 42.00 40.74 41.00 142,465 -0.20(-0.49%)
Dec 06, 2006 40.99 41.70 40.34 41.20 254,972 +0.08(+0.19%)
Dec 05, 2006 39.56 41.89 39.53 41.12 486,419 +1.78(+4.52%)
Dec 04, 2006 38.41 39.62 37.53 39.34 193,314 +0.97(+2.53%)
Dec 01, 2006 38.45 38.64 37.75 38.37 243,509 -0.54(-1.39%)
Nov 30, 2006 37.47 39.19 37.39 38.91 410,200 +1.54(+4.12%)
Nov 29, 2006 38.48 38.78 36.99 37.37 175,308 -1.07(-2.78%)
Nov 28, 2006 36.56 39.00 36.56 38.44 682,247 +0.70(+1.85%)
Nov 27, 2006 37.69 37.91 36.80 37.74 216,168 +0.00(+0.00%)
Nov 24, 2006 37.80 38.03 37.42 37.74 38,004 -0.14(-0.37%)
Nov 22, 2006 38.03 38.05 37.66 37.88 70,472 +0.02(+0.05%)
Nov 21, 2006 36.83 38.13 36.67 37.86 240,924 +1.12(+3.05%)
Nov 20, 2006 36.07 38.62 36.07 36.74 297,027 +0.38(+1.05%)
Nov 17, 2006 37.00 37.00 35.65 36.36 93,251 -0.70(-1.89%)
Nov 16, 2006 37.50 37.69 36.72 37.06 138,563 -0.09(-0.24%)
Nov 15, 2006 36.70 37.44 36.48 37.15 250,640 +0.52(+1.42%)
Nov 14, 2006 35.51 36.63 34.96 36.63 205,754 +1.29(+3.65%)
Nov 13, 2006 35.16 35.52 34.81 35.34 137,034 +0.18(+0.51%)
Nov 10, 2006 34.71 35.25 34.48 35.16 183,323 +0.60(+1.74%)
Nov 09, 2006 35.30 35.30 34.27 34.56 78,630 -0.60(-1.71%)
Nov 08, 2006 34.65 35.40 34.61 35.16 279,754 +0.31(+0.89%)
Nov 07, 2006 34.47 35.08 34.47 34.85 234,802 +0.23(+0.66%)
Nov 06, 2006 34.51 34.88 34.45 34.62 211,231 +0.01(+0.03%)
Nov 03, 2006 34.81 34.86 34.50 34.61 96,151 +0.00(+0.00%)
Nov 02, 2006 35.21 35.32 34.18 34.61 137,926 -0.60(-1.70%)
Nov 01, 2006 37.00 37.26 34.96 35.21 318,073 -1.78(-4.81%)
Oct 31, 2006 37.67 38.48 36.81 36.99 314,427 -1.55(-4.02%)
Oct 30, 2006 37.48 39.18 37.25 38.54 222,419 +1.06(+2.83%)
Oct 27, 2006 37.97 38.84 36.65 37.48 225,204 -0.49(-1.29%)
Oct 26, 2006 35.62 38.00 35.62 37.97 381,966 +2.56(+7.23%)
Oct 25, 2006 35.25 35.66 34.99 35.41 113,726 +0.29(+0.83%)
Oct 24, 2006 35.53 35.54 35.08 35.12 69,940 -0.38(-1.07%)
Oct 23, 2006 34.92 35.55 34.92 35.50 73,797 +0.30(+0.85%)
Oct 20, 2006 35.68 35.68 35.19 35.20 79,749 -0.30(-0.85%)
Oct 19, 2006 35.10 35.75 35.10 35.50 109,875 +0.37(+1.05%)
Oct 18, 2006 35.66 36.37 35.03 35.13 104,213 -0.24(-0.68%)
Oct 17, 2006 34.80 35.72 34.47 35.37 166,292 +0.50(+1.43%)
Oct 16, 2006 34.85 35.19 34.06 34.87 136,444 +0.06(+0.17%)
Oct 13, 2006 35.62 35.62 34.38 34.81 107,392 -0.60(-1.69%)
Oct 12, 2006 35.70 35.81 35.30 35.41 92,524 +0.02(+0.06%)
Oct 11, 2006 35.70 35.84 34.72 35.39 204,298 -0.32(-0.90%)
Oct 10, 2006 35.17 36.10 34.71 35.71 200,903 +0.71(+2.03%)
Oct 09, 2006 34.15 35.23 33.85 35.00 141,126 +0.73(+2.13%)
Oct 06, 2006 35.06 35.38 33.79 34.27 165,884 -0.82(-2.34%)
Oct 05, 2006 34.24 35.14 34.23 35.09 264,044 +0.94(+2.75%)
Oct 04, 2006 32.74 34.42 32.74 34.15 145,422 +1.20(+3.64%)
Oct 03, 2006 33.32 33.32 32.39 32.95 195,566 -0.36(-1.08%)
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.