Amer Woodmark Cp (NQ: AMWD )

84.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 17.31 17.31 16.85 17.10 61,038 +0.34(+2.03%)
Jun 28, 2012 16.71 16.83 16.07 16.76 17,677 -0.12(-0.71%)
Jun 27, 2012 16.89 17.19 16.35 16.88 33,243 +0.07(+0.42%)
Jun 26, 2012 16.00 17.00 15.96 16.81 44,099 +0.63(+3.89%)
Jun 25, 2012 16.54 16.63 15.82 16.18 33,738 -0.77(-4.54%)
Jun 22, 2012 17.34 17.52 16.59 16.95 141,395 -0.29(-1.68%)
Jun 21, 2012 17.59 17.81 17.18 17.24 25,924 -0.46(-2.60%)
Jun 20, 2012 17.19 17.74 16.53 17.70 34,873 +0.47(+2.73%)
Jun 19, 2012 16.44 17.34 16.23 17.23 75,887 +0.94(+5.77%)
Jun 18, 2012 15.91 16.63 15.91 16.29 22,617 +0.17(+1.05%)
Jun 15, 2012 15.93 16.25 15.72 16.12 70,541 +0.13(+0.81%)
Jun 14, 2012 15.86 16.20 15.71 15.99 36,759 +0.20(+1.27%)
Jun 13, 2012 16.62 16.62 15.67 15.79 17,566 -0.64(-3.90%)
Jun 12, 2012 16.84 16.84 16.34 16.43 25,448 -0.20(-1.20%)
Jun 11, 2012 17.93 17.93 16.57 16.63 22,244 -0.99(-5.62%)
Jun 08, 2012 16.92 17.66 16.88 17.62 20,976 +0.63(+3.71%)
Jun 07, 2012 17.37 17.37 16.86 16.99 22,782 -0.09(-0.53%)
Jun 06, 2012 16.57 17.30 16.36 17.08 42,659 +0.69(+4.21%)
Jun 05, 2012 16.46 17.21 15.46 16.39 34,362 -0.09(-0.55%)
Jun 04, 2012 16.71 16.80 16.37 16.48 29,098 -0.12(-0.72%)
Jun 01, 2012 16.42 17.04 15.95 16.60 27,722 -0.31(-1.83%)
May 31, 2012 16.91 17.00 16.49 16.91 42,918 +0.10(+0.59%)
May 30, 2012 16.70 17.10 16.58 16.81 23,168 -0.13(-0.77%)
May 29, 2012 16.82 17.02 16.51 16.94 26,386 +0.37(+2.23%)
May 25, 2012 16.83 16.83 16.44 16.57 24,328 -0.18(-1.07%)
May 24, 2012 16.73 16.75 16.39 16.75 15,264 +0.07(+0.42%)
May 23, 2012 16.38 16.68 16.35 16.68 38,530 +0.11(+0.66%)
May 22, 2012 16.77 16.88 16.38 16.57 42,942 -0.18(-1.07%)
May 21, 2012 16.55 16.77 16.43 16.75 31,030 +0.22(+1.33%)
May 18, 2012 16.54 16.80 16.45 16.53 22,119 -0.02(-0.12%)
May 17, 2012 16.57 16.97 16.50 16.55 29,163 +0.05(+0.30%)
May 16, 2012 16.60 17.13 16.50 16.50 28,984 +0.07(+0.43%)
May 15, 2012 16.50 16.87 16.37 16.43 15,235 -0.01(-0.06%)
May 14, 2012 16.26 17.03 16.26 16.44 18,745 -0.14(-0.84%)
May 11, 2012 16.70 17.25 16.16 16.58 26,900 -0.34(-2.01%)
May 10, 2012 16.77 16.99 16.32 16.92 14,792 +0.38(+2.30%)
May 09, 2012 16.28 16.65 16.28 16.54 8,431 +0.00(+0.00%)
May 08, 2012 16.27 16.60 15.99 16.54 13,186 +0.07(+0.43%)
May 07, 2012 16.22 16.81 16.22 16.47 15,984 +0.16(+0.98%)
May 04, 2012 17.38 17.38 16.18 16.31 20,823 -1.15(-6.59%)
May 03, 2012 17.53 17.71 17.44 17.46 16,401 +0.02(+0.11%)
May 02, 2012 17.51 17.70 17.32 17.44 17,156 -0.26(-1.47%)
May 01, 2012 17.93 18.95 17.37 17.70 37,646 -0.25(-1.39%)
Apr 30, 2012 18.71 19.52 17.94 17.95 18,640 -0.88(-4.67%)
Apr 27, 2012 17.76 18.85 17.76 18.83 29,305 +1.05(+5.91%)
Apr 26, 2012 17.07 17.93 17.07 17.78 11,172 +0.61(+3.55%)
Apr 25, 2012 16.67 17.29 16.67 17.17 20,656 +0.81(+4.95%)
Apr 24, 2012 15.65 16.48 15.65 16.36 15,072 +0.67(+4.27%)
Apr 23, 2012 15.82 16.02 15.68 15.69 18,211 -0.46(-2.85%)
Apr 20, 2012 17.05 17.05 15.76 16.15 33,564 -0.52(-3.12%)
Apr 19, 2012 16.93 17.13 16.56 16.67 28,253 -0.19(-1.13%)
Apr 18, 2012 17.66 17.66 16.77 16.86 18,626 -1.00(-5.60%)
Apr 17, 2012 17.84 18.15 17.66 17.86 28,186 +0.25(+1.42%)
Apr 16, 2012 16.83 17.75 16.56 17.61 27,307 +0.81(+4.82%)
Apr 13, 2012 17.49 17.51 16.50 16.80 28,376 -0.87(-4.92%)
Apr 12, 2012 16.75 18.00 16.75 17.67 36,638 +0.94(+5.62%)
Apr 11, 2012 16.73 16.76 16.32 16.73 23,931 +0.31(+1.89%)
Apr 10, 2012 17.80 17.81 16.37 16.42 34,770 -1.41(-7.91%)
Apr 09, 2012 17.49 18.11 17.48 17.83 53,769 -0.17(-0.94%)
Apr 05, 2012 18.13 18.17 17.98 18.00 3,452 -0.17(-0.94%)
Apr 04, 2012 17.95 18.20 17.95 18.17 25,196 +0.04(+0.22%)
Apr 03, 2012 18.16 18.32 18.04 18.13 42,350 -0.06(-0.33%)
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.