Amer Woodmark Cp (NQ: AMWD )

83.11 USD -1.49 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 35.83 35.83 33.88 34.00 159,941 -1.83(-5.11%)
Feb 27, 2006 34.04 36.07 33.74 35.83 151,377 +1.73(+5.07%)
Feb 24, 2006 32.50 34.37 32.50 34.10 114,613 +1.60(+4.92%)
Feb 23, 2006 31.31 32.80 31.31 32.50 187,216 +0.69(+2.17%)
Feb 22, 2006 32.55 34.14 31.45 31.81 340,817 +2.45(+8.34%)
Feb 21, 2006 28.29 29.65 28.26 29.36 107,888 +0.90(+3.16%)
Feb 17, 2006 29.00 29.28 28.42 28.46 122,744 -0.53(-1.83%)
Feb 16, 2006 29.04 30.50 28.90 28.99 119,200 -0.39(-1.33%)
Feb 15, 2006 29.84 29.98 29.25 29.38 81,955 -0.30(-1.01%)
Feb 14, 2006 29.11 30.08 28.87 29.68 92,091 +0.63(+2.17%)
Feb 13, 2006 29.73 29.84 29.05 29.05 60,547 -0.78(-2.61%)
Feb 10, 2006 30.60 30.60 29.69 29.83 85,830 -0.90(-2.93%)
Feb 09, 2006 30.86 30.95 30.43 30.73 52,879 -0.22(-0.71%)
Feb 08, 2006 31.15 31.15 30.69 30.95 28,374 -0.02(-0.06%)
Feb 07, 2006 30.96 31.15 30.88 30.97 69,561 -0.03(-0.10%)
Feb 06, 2006 31.15 31.15 30.83 31.00 74,860 +0.05(+0.16%)
Feb 03, 2006 30.96 31.20 30.85 30.95 122,910 -0.19(-0.61%)
Feb 02, 2006 30.84 31.15 30.84 31.14 75,744 +0.16(+0.52%)
Feb 01, 2006 31.18 31.25 30.86 30.98 129,350 -0.27(-0.86%)
Jan 31, 2006 31.53 31.53 30.68 31.25 81,487 -0.27(-0.86%)
Jan 30, 2006 30.61 32.66 30.60 31.52 203,919 +0.77(+2.50%)
Jan 27, 2006 29.63 30.82 29.30 30.75 131,407 +1.12(+3.78%)
Jan 26, 2006 29.01 29.89 28.62 29.63 59,791 +1.01(+3.53%)
Jan 25, 2006 28.86 28.86 28.32 28.62 83,935 -0.24(-0.83%)
Jan 24, 2006 28.17 28.97 28.02 28.86 60,160 +0.68(+2.41%)
Jan 23, 2006 28.44 28.88 27.89 28.18 64,588 -0.26(-0.91%)
Jan 20, 2006 29.18 29.18 28.20 28.44 219,722 -0.74(-2.54%)
Jan 19, 2006 25.99 29.75 25.99 29.18 689,041 +3.12(+11.97%)
Jan 18, 2006 24.75 26.46 24.71 26.06 164,625 +1.22(+4.91%)
Jan 17, 2006 25.30 25.30 24.83 24.84 81,876 -0.51(-2.01%)
Jan 13, 2006 25.27 25.40 25.19 25.35 30,201 +0.12(+0.48%)
Jan 12, 2006 25.31 25.31 25.05 25.23 87,400 -0.31(-1.21%)
Jan 11, 2006 25.51 25.54 25.34 25.54 65,353 +0.03(+0.12%)
Jan 10, 2006 25.09 25.55 25.00 25.51 98,467 +0.26(+1.03%)
Jan 09, 2006 24.89 25.25 24.75 25.25 109,964 +0.24(+0.96%)
Jan 06, 2006 25.00 25.23 24.69 25.01 107,202 +0.11(+0.44%)
Jan 05, 2006 24.67 24.95 24.67 24.90 57,713 +0.11(+0.44%)
Jan 04, 2006 24.59 25.07 24.56 24.79 59,606 +0.09(+0.36%)
Jan 03, 2006 25.02 25.02 24.60 24.70 169,323 -0.09(-0.36%)
Dec 30, 2005 24.50 24.89 24.42 24.79 54,632 +0.15(+0.61%)
Dec 29, 2005 24.80 24.91 24.53 24.64 54,733 -0.23(-0.92%)
Dec 28, 2005 24.32 24.97 24.32 24.87 126,200 +0.37(+1.51%)
Dec 27, 2005 25.06 25.06 24.35 24.50 43,000 -0.36(-1.45%)
Dec 23, 2005 24.88 24.93 24.75 24.86 16,890 +0.22(+0.89%)
Dec 22, 2005 25.06 25.06 24.50 24.64 85,643 -0.28(-1.12%)
Dec 21, 2005 24.78 25.05 24.50 24.92 112,196 +0.32(+1.30%)
Dec 20, 2005 24.63 25.11 24.45 24.60 75,771 -0.13(-0.53%)
Dec 19, 2005 24.55 25.47 24.41 24.73 144,501 +0.05(+0.20%)
Dec 16, 2005 24.67 25.36 24.38 24.68 129,364 -0.10(-0.40%)
Dec 15, 2005 24.70 25.09 24.52 24.78 85,778 -0.09(-0.36%)
Dec 14, 2005 23.87 25.26 23.50 24.87 121,844 +0.88(+3.67%)
Dec 13, 2005 24.74 24.74 23.89 23.99 99,071 -0.63(-2.56%)
Dec 12, 2005 24.92 25.10 24.51 24.62 164,684 -0.41(-1.64%)
Dec 09, 2005 24.87 25.26 24.82 25.03 116,930 +0.03(+0.12%)
Dec 08, 2005 24.74 25.12 24.60 25.00 220,929 +0.16(+0.64%)
Dec 07, 2005 25.09 25.09 24.74 24.84 89,549 -0.12(-0.48%)
Dec 06, 2005 25.16 25.41 24.80 24.96 162,853 -0.20(-0.79%)
Dec 05, 2005 25.43 25.49 24.92 25.16 91,016 -0.27(-1.06%)
Dec 02, 2005 25.21 25.66 24.91 25.43 79,481 +0.43(+1.72%)
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.