Amer Woodmark Cp (NQ: AMWD )

104.37 USD +5.17 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 33.35 33.99 32.95 33.98 125,487 +0.21(+0.62%)
Jul 28, 2006 33.25 33.94 33.01 33.77 136,949 +0.59(+1.78%)
Jul 27, 2006 33.44 34.44 32.95 33.18 105,729 -0.11(-0.33%)
Jul 26, 2006 33.77 34.05 33.10 33.29 183,881 -0.76(-2.23%)
Jul 25, 2006 32.31 34.40 31.91 34.05 154,035 +1.72(+5.32%)
Jul 24, 2006 31.23 32.55 31.16 32.33 173,933 +1.10(+3.52%)
Jul 21, 2006 31.51 31.94 30.70 31.23 294,078 -0.47(-1.48%)
Jul 20, 2006 32.84 33.10 31.50 31.70 157,579 -0.92(-2.82%)
Jul 19, 2006 30.89 32.98 30.89 32.62 273,926 +1.87(+6.08%)
Jul 18, 2006 31.75 31.75 29.93 30.75 216,136 -0.74(-2.35%)
Jul 17, 2006 30.86 31.72 30.86 31.49 144,818 +0.40(+1.29%)
Jul 14, 2006 32.25 32.50 30.85 31.09 250,691 -1.25(-3.87%)
Jul 13, 2006 33.27 33.41 31.98 32.34 211,871 -1.10(-3.29%)
Jul 12, 2006 33.37 33.54 33.20 33.44 131,985 -0.06(-0.18%)
Jul 11, 2006 33.80 33.87 33.04 33.50 205,240 -0.38(-1.12%)
Jul 10, 2006 34.18 35.00 33.65 33.88 176,579 -0.16(-0.47%)
Jul 07, 2006 33.84 34.62 33.84 34.04 276,083 +0.00(+0.00%)
Jul 06, 2006 34.78 35.27 33.78 34.04 78,324 -0.60(-1.73%)
Jul 05, 2006 35.22 35.60 33.35 34.64 198,939 -1.36(-3.78%)
Jul 03, 2006 35.08 36.00 34.69 36.00 93,684 +0.96(+2.74%)
Jun 30, 2006 35.14 35.15 34.33 35.04 254,795 +0.04(+0.11%)
Jun 29, 2006 33.23 35.00 33.23 35.00 286,300 +1.94(+5.87%)
Jun 28, 2006 32.69 33.16 32.50 33.06 262,078 +0.59(+1.82%)
Jun 27, 2006 32.59 33.10 32.28 32.47 272,285 -0.02(-0.06%)
Jun 26, 2006 31.66 32.62 31.57 32.49 104,500 +1.03(+3.27%)
Jun 23, 2006 30.63 31.89 30.63 31.46 146,482 +0.66(+2.14%)
Jun 22, 2006 30.48 32.69 30.48 30.80 263,023 +0.07(+0.23%)
Jun 21, 2006 30.08 30.85 29.70 30.73 376,126 +0.68(+2.26%)
Jun 20, 2006 30.22 30.79 29.87 30.05 99,051 -0.29(-0.96%)
Jun 19, 2006 30.85 31.50 30.00 30.34 185,869 -0.33(-1.08%)
Jun 16, 2006 32.31 32.64 30.26 30.67 344,589 -1.69(-5.22%)
Jun 15, 2006 30.35 32.48 30.35 32.36 207,132 +2.24(+7.44%)
Jun 14, 2006 31.20 31.26 29.53 30.12 311,937 -1.00(-3.21%)
Jun 13, 2006 31.99 33.35 30.84 31.12 601,995 -1.70(-5.18%)
Jun 12, 2006 33.00 33.44 32.08 32.82 209,765 -0.13(-0.39%)
Jun 09, 2006 32.48 35.07 32.48 32.95 581,817 +0.71(+2.20%)
Jun 08, 2006 34.02 34.06 30.80 32.24 491,437 -1.48(-4.39%)
Jun 07, 2006 38.80 39.66 33.38 33.72 1,199,232 +0.69(+2.09%)
Jun 06, 2006 35.16 35.21 32.31 33.03 293,934 -2.18(-6.19%)
Jun 05, 2006 36.53 36.68 35.19 35.21 169,307 -1.57(-4.27%)
Jun 02, 2006 36.68 37.00 36.50 36.78 105,179 +0.28(+0.77%)
Jun 01, 2006 35.05 36.83 35.05 36.50 134,584 +1.36(+3.87%)
May 31, 2006 33.63 35.32 33.63 35.14 219,403 +1.60(+4.77%)
May 30, 2006 33.43 34.12 33.01 33.54 121,399 -0.16(-0.47%)
May 26, 2006 33.39 33.94 33.39 33.70 83,438 +0.48(+1.44%)
May 25, 2006 32.37 33.63 32.20 33.22 145,007 +1.42(+4.47%)
May 24, 2006 32.98 32.98 31.36 31.80 92,421 -1.15(-3.49%)
May 23, 2006 33.24 34.54 32.76 32.95 77,520 -0.06(-0.18%)
May 22, 2006 33.00 33.32 32.85 33.01 78,915 -0.18(-0.54%)
May 19, 2006 33.33 33.60 32.60 33.19 39,976 -0.27(-0.81%)
May 18, 2006 33.66 34.51 33.43 33.46 49,349 -0.26(-0.77%)
May 17, 2006 34.30 34.74 33.59 33.72 82,164 -0.92(-2.66%)
May 16, 2006 34.39 35.15 33.85 34.64 49,732 +0.28(+0.81%)
May 15, 2006 35.13 35.60 34.22 34.36 64,098 -1.14(-3.21%)
May 12, 2006 36.67 36.87 35.43 35.50 104,799 -1.30(-3.53%)
May 11, 2006 37.32 37.33 36.50 36.80 85,264 -0.60(-1.60%)
May 10, 2006 36.90 38.16 36.61 37.40 220,315 +1.63(+4.56%)
May 09, 2006 36.55 36.55 35.31 35.77 159,847 -0.71(-1.95%)
May 08, 2006 36.74 36.88 36.11 36.48 140,422 -0.27(-0.73%)
May 05, 2006 36.32 37.27 36.25 36.75 266,706 +0.66(+1.83%)
May 04, 2006 35.95 36.20 35.77 36.09 135,640 +0.25(+0.70%)
May 03, 2006 35.39 36.07 35.14 35.84 121,509 +0.30(+0.84%)
May 02, 2006 35.00 35.98 32.45 35.54 156,678 +0.66(+1.89%)
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.