Amer Woodmark Cp (NQ: AMWD )

67.77 USD -0.47 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 28.61 28.61 27.52 27.52 10,000 -0.89(-3.13%)
Dec 30, 2003 27.62 28.69 27.62 28.42 16,529 +0.02(+0.07%)
Dec 29, 2003 27.25 28.47 27.25 28.39 16,728 +0.83(+3.01%)
Dec 26, 2003 27.43 27.58 27.42 27.57 4,500 +0.14(+0.49%)
Dec 24, 2003 27.07 27.45 26.80 27.43 2,100 +0.68(+2.54%)
Dec 23, 2003 26.82 26.82 26.49 26.75 16,694 +0.08(+0.28%)
Dec 22, 2003 26.39 26.67 26.39 26.67 14,573 -0.25(-0.93%)
Dec 19, 2003 27.23 27.25 26.43 26.92 6,244 +0.00(+0.00%)
Dec 18, 2003 27.27 27.27 26.88 26.92 9,835 -0.20(-0.74%)
Dec 17, 2003 27.26 27.27 26.75 27.12 27,966 -0.15(-0.55%)
Dec 16, 2003 26.73 27.42 26.04 27.27 51,343 +0.45(+1.66%)
Dec 15, 2003 26.38 27.20 26.38 26.83 37,729 -0.05(-0.19%)
Dec 12, 2003 25.76 26.90 25.76 26.88 10,021 +1.04(+4.03%)
Dec 11, 2003 25.73 25.74 25.64 25.84 18,919 +0.11(+0.45%)
Dec 10, 2003 25.80 25.88 25.62 25.73 31,415 +0.06(+0.23%)
Dec 09, 2003 25.76 26.21 25.60 25.67 22,597 -0.54(-2.04%)
Dec 08, 2003 25.55 26.20 25.16 26.20 8,409 +0.68(+2.68%)
Dec 05, 2003 25.89 25.65 25.33 25.52 3,100 -0.37(-1.45%)
Dec 04, 2003 24.86 25.90 24.79 25.89 21,163 +0.78(+3.11%)
Dec 03, 2003 24.86 25.74 24.86 25.11 15,841 -0.26(-1.04%)
Dec 02, 2003 25.97 26.06 25.25 25.38 37,274 -0.62(-2.40%)
Dec 01, 2003 24.83 26.25 24.83 26.00 54,666 +0.05(+0.19%)
Nov 28, 2003 24.90 26.00 24.90 25.95 3,200 +0.57(+2.25%)
Nov 26, 2003 25.66 25.83 25.00 25.38 12,395 +0.33(+1.32%)
Nov 25, 2003 24.84 25.35 24.84 25.05 22,404 -0.27(-1.07%)
Nov 24, 2003 25.68 25.93 24.81 25.32 28,176 -0.08(-0.31%)
Nov 21, 2003 25.01 25.53 25.11 25.40 6,435 +0.39(+1.54%)
Nov 20, 2003 25.14 25.48 25.01 25.01 10,806 -0.24(-0.95%)
Nov 19, 2003 25.00 25.62 24.91 25.25 25,994 +0.35(+1.43%)
Nov 18, 2003 25.49 25.55 24.65 24.90 42,555 -0.98(-3.79%)
Nov 17, 2003 25.85 26.04 25.58 25.88 40,495 -0.02(-0.09%)
Nov 14, 2003 25.89 26.08 25.85 25.91 13,288 +0.15(+0.58%)
Nov 13, 2003 25.89 26.00 25.50 25.75 27,359 -0.05(-0.19%)
Nov 12, 2003 25.61 25.80 25.45 25.80 21,589 +0.30(+1.20%)
Nov 11, 2003 25.39 25.56 25.23 25.50 33,852 +0.05(+0.20%)
Nov 10, 2003 25.89 25.89 25.36 25.45 22,234 -0.10(-0.41%)
Nov 07, 2003 25.75 25.82 25.45 25.55 14,702 +0.12(+0.47%)
Nov 06, 2003 24.95 25.64 24.83 25.43 20,201 +0.58(+2.35%)
Nov 05, 2003 24.83 24.90 24.80 24.85 31,772 +0.08(+0.30%)
Nov 04, 2003 24.50 24.79 24.50 24.77 39,201 +0.12(+0.51%)
Nov 03, 2003 24.75 24.80 24.55 24.65 9,759 +0.09(+0.39%)
Oct 31, 2003 24.22 24.75 24.09 24.55 29,700 +0.16(+0.64%)
Oct 30, 2003 24.35 24.51 24.35 24.40 37,300 +0.05(+0.21%)
Oct 29, 2003 24.15 24.35 24.00 24.35 37,734 +0.35(+1.44%)
Oct 28, 2003 24.75 24.75 23.97 24.00 29,628 -0.45(-1.86%)
Oct 27, 2003 23.70 24.58 23.42 24.46 18,700 +0.84(+3.56%)
Oct 24, 2003 24.75 24.79 23.14 23.62 51,100 -1.02(-4.14%)
Oct 23, 2003 24.67 24.75 24.49 24.64 16,200 +0.13(+0.55%)
Oct 22, 2003 24.73 24.73 24.50 24.50 30,400 +0.00(+0.02%)
Oct 21, 2003 24.34 24.64 23.79 24.50 16,917 +0.23(+0.95%)
Oct 20, 2003 24.25 24.42 23.75 24.27 42,600 +0.48(+2.02%)
Oct 17, 2003 23.55 25.05 23.53 23.79 61,009 +0.40(+1.69%)
Oct 16, 2003 22.50 23.30 22.50 23.39 219,007 +0.94(+4.19%)
Oct 15, 2003 22.37 22.66 22.25 22.45 11,119 +0.16(+0.72%)
Oct 14, 2003 21.55 22.45 21.55 22.30 15,944 +0.83(+3.87%)
Oct 13, 2003 21.50 21.72 21.30 21.46 14,010 +0.10(+0.47%)
Oct 10, 2003 21.43 22.05 21.25 21.36 21,256 -0.26(-1.20%)
Oct 09, 2003 22.09 22.25 21.45 21.62 45,150 -0.26(-1.21%)
Oct 08, 2003 23.26 23.32 21.89 21.89 22,749 -1.10(-4.78%)
Oct 07, 2003 22.90 22.99 22.11 22.99 19,609 +0.19(+0.83%)
Oct 06, 2003 21.66 22.84 21.66 22.80 7,000 +0.59(+2.66%)
Oct 03, 2003 22.28 22.29 21.81 22.21 43,206 +0.26(+1.18%)
Oct 02, 2003 22.64 22.64 21.95 21.95 68,443 -0.69(-3.07%)
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.