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, 2012 17.31 17.31 16.53 16.67 40,905 -0.77(-4.42%)
Jul 30, 2012 17.83 17.83 17.36 17.44 5,783 -0.43(-2.41%)
Jul 27, 2012 16.92 18.00 16.71 17.87 20,665 +0.88(+5.18%)
Jul 26, 2012 16.81 17.23 16.81 16.99 24,218 +0.54(+3.28%)
Jul 25, 2012 16.57 16.85 16.36 16.45 21,822 +0.09(+0.55%)
Jul 24, 2012 16.71 16.94 16.35 16.36 26,398 -0.68(-3.99%)
Jul 23, 2012 16.31 17.23 16.31 17.04 25,352 +0.55(+3.34%)
Jul 20, 2012 17.74 17.74 16.27 16.49 30,625 -1.37(-7.67%)
Jul 19, 2012 18.77 18.91 17.86 17.86 6,428 -0.75(-4.03%)
Jul 18, 2012 18.66 18.95 18.44 18.61 17,585 -0.15(-0.80%)
Jul 17, 2012 18.09 18.90 18.09 18.76 15,122 +0.31(+1.68%)
Jul 16, 2012 18.71 18.71 18.32 18.45 7,232 -0.40(-2.12%)
Jul 13, 2012 18.50 18.94 18.30 18.85 16,532 +0.47(+2.56%)
Jul 12, 2012 17.96 18.50 17.64 18.38 22,169 +0.34(+1.88%)
Jul 11, 2012 17.78 18.09 17.58 18.04 16,260 +0.34(+1.92%)
Jul 10, 2012 18.11 18.11 17.53 17.70 15,969 -0.30(-1.67%)
Jul 09, 2012 17.71 18.21 17.71 18.00 12,938 +0.19(+1.07%)
Jul 06, 2012 18.19 18.33 17.68 17.81 19,915 -0.68(-3.68%)
Jul 05, 2012 18.39 18.50 18.29 18.49 10,270 +0.13(+0.71%)
Jul 03, 2012 17.75 18.36 17.64 18.36 11,875 +0.55(+3.09%)
Jul 02, 2012 17.27 17.83 16.76 17.81 54,565 +0.71(+4.15%)
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%)
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.