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, 2009 23.62 24.47 23.34 23.44 50,580 -0.31(-1.31%)
Jul 30, 2009 23.56 24.40 23.52 23.75 35,501 +0.57(+2.46%)
Jul 29, 2009 23.59 23.97 23.02 23.18 47,958 -0.52(-2.19%)
Jul 28, 2009 23.91 24.25 23.32 23.70 33,462 -0.35(-1.46%)
Jul 27, 2009 23.65 24.28 23.13 24.05 47,739 +0.30(+1.26%)
Jul 24, 2009 22.97 23.91 22.90 23.75 30,284 +0.65(+2.81%)
Jul 23, 2009 23.10 24.07 22.73 23.10 89,469 -0.12(-0.52%)
Jul 22, 2009 23.59 23.86 23.02 23.22 40,175 -0.56(-2.35%)
Jul 21, 2009 24.42 24.64 23.21 23.78 41,999 -0.58(-2.38%)
Jul 20, 2009 23.74 24.43 23.65 24.36 55,214 +0.71(+3.00%)
Jul 17, 2009 23.72 23.90 23.17 23.65 70,104 +0.00(+0.00%)
Jul 16, 2009 23.59 23.72 23.21 23.65 64,226 -0.14(-0.59%)
Jul 15, 2009 23.35 23.92 22.54 23.79 34,718 +0.78(+3.39%)
Jul 14, 2009 22.57 23.14 22.36 23.01 17,643 +0.49(+2.18%)
Jul 13, 2009 21.76 22.73 21.40 22.52 42,612 +0.36(+1.62%)
Jul 10, 2009 22.34 22.34 21.65 22.16 29,627 -0.09(-0.40%)
Jul 09, 2009 23.19 23.19 22.25 22.25 28,749 -0.79(-3.43%)
Jul 08, 2009 22.78 23.45 22.12 23.04 51,940 +0.27(+1.19%)
Jul 07, 2009 23.44 23.60 22.10 22.77 64,117 -0.54(-2.32%)
Jul 06, 2009 23.29 23.60 22.63 23.31 39,961 -0.05(-0.21%)
Jul 02, 2009 23.87 23.96 22.74 23.36 55,111 -0.85(-3.51%)
Jul 01, 2009 24.21 24.37 23.43 24.21 84,550 +0.26(+1.09%)
Jun 30, 2009 23.89 24.71 23.51 23.95 46,968 -0.31(-1.28%)
Jun 29, 2009 24.01 24.74 23.61 24.26 59,266 -0.06(-0.25%)
Jun 26, 2009 23.45 24.49 23.25 24.32 359,137 +0.77(+3.27%)
Jun 25, 2009 23.32 23.68 22.85 23.55 56,484 +0.25(+1.07%)
Jun 24, 2009 23.27 23.87 22.90 23.30 45,416 +0.31(+1.35%)
Jun 23, 2009 22.55 23.86 22.20 22.99 75,068 +0.50(+2.22%)
Jun 22, 2009 23.27 23.48 22.12 22.49 60,469 -0.89(-3.81%)
Jun 19, 2009 23.85 24.31 23.24 23.38 67,778 -0.05(-0.21%)
Jun 18, 2009 23.12 23.67 22.76 23.43 50,084 +0.39(+1.69%)
Jun 17, 2009 23.23 23.68 22.23 23.04 82,952 -0.11(-0.48%)
Jun 16, 2009 23.94 24.38 23.03 23.15 68,011 -0.40(-1.70%)
Jun 15, 2009 24.14 24.88 23.10 23.55 54,420 -0.71(-2.93%)
Jun 12, 2009 24.39 24.56 22.63 24.26 79,794 -0.26(-1.06%)
Jun 11, 2009 24.87 24.99 24.38 24.52 34,351 -0.21(-0.85%)
Jun 10, 2009 23.98 24.88 23.82 24.73 99,478 +0.77(+3.21%)
Jun 09, 2009 23.12 23.97 22.50 23.96 134,133 +1.02(+4.45%)
Jun 08, 2009 22.82 23.33 22.07 22.94 127,300 +0.36(+1.59%)
Jun 05, 2009 24.15 24.51 21.89 22.58 422,604 +2.99(+15.26%)
Jun 04, 2009 19.40 19.73 18.09 19.59 60,756 +0.40(+2.08%)
Jun 03, 2009 17.35 19.25 17.35 19.19 67,006 +1.77(+10.16%)
Jun 02, 2009 18.41 19.75 17.42 17.42 247,609 -1.00(-5.43%)
Jun 01, 2009 18.37 19.10 17.65 18.42 120,530 -0.79(-4.11%)
May 29, 2009 19.68 20.93 18.93 19.21 66,199 -0.35(-1.79%)
May 28, 2009 20.01 20.26 19.36 19.56 33,831 -0.33(-1.66%)
May 27, 2009 20.48 21.17 19.88 19.89 53,145 -0.80(-3.87%)
May 26, 2009 18.49 21.32 18.49 20.69 50,880 +2.07(+11.12%)
May 22, 2009 18.63 19.58 18.38 18.62 25,018 +0.05(+0.27%)
May 21, 2009 19.21 20.62 17.57 18.57 57,287 -0.83(-4.28%)
May 20, 2009 21.18 21.39 19.34 19.40 38,553 -1.42(-6.82%)
May 19, 2009 21.33 22.02 20.56 20.82 19,121 -0.75(-3.48%)
May 18, 2009 19.12 21.60 19.12 21.57 51,590 +2.76(+14.67%)
May 15, 2009 19.35 20.10 18.66 18.81 36,022 -0.43(-2.23%)
May 14, 2009 19.34 20.54 19.18 19.24 34,541 +0.05(+0.26%)
May 13, 2009 21.28 21.28 19.06 19.19 63,653 -1.42(-6.89%)
May 12, 2009 21.10 21.18 20.00 20.61 45,825 -0.46(-2.18%)
May 11, 2009 22.12 22.27 21.00 21.07 49,594 -1.23(-5.52%)
May 08, 2009 21.58 22.36 21.02 22.30 38,752 +1.16(+5.49%)
May 07, 2009 21.70 21.70 20.89 21.14 47,721 -0.29(-1.35%)
May 06, 2009 21.95 22.00 20.88 21.43 33,001 -0.36(-1.65%)
May 05, 2009 21.74 21.91 21.12 21.79 35,829 +0.18(+0.83%)
May 04, 2009 20.49 21.69 20.25 21.61 50,085 +1.40(+6.93%)
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.