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 (%)
Jun 30, 2014 31.83 32.05 31.67 31.87 68,221 +0.09(+0.28%)
Jun 27, 2014 31.55 32.15 31.40 31.78 257,278 -0.03(-0.09%)
Jun 26, 2014 31.85 31.95 31.39 31.81 62,715 -0.07(-0.22%)
Jun 25, 2014 31.54 31.95 31.36 31.88 65,451 +0.12(+0.38%)
Jun 24, 2014 31.50 32.20 31.44 31.76 111,201 +0.26(+0.83%)
Jun 23, 2014 31.53 31.75 31.16 31.50 46,935 +0.03(+0.10%)
Jun 20, 2014 31.80 31.80 31.12 31.47 186,031 -0.26(-0.82%)
Jun 19, 2014 31.70 32.02 31.31 31.73 76,616 +0.01(+0.03%)
Jun 18, 2014 32.13 32.13 31.50 31.72 81,797 -0.53(-1.64%)
Jun 17, 2014 32.10 32.41 31.82 32.25 106,502 +0.04(+0.12%)
Jun 16, 2014 31.62 32.24 31.46 32.21 111,022 +0.45(+1.42%)
Jun 13, 2014 31.96 32.19 31.41 31.76 140,210 -0.03(-0.09%)
Jun 12, 2014 31.13 31.86 31.13 31.79 142,523 +0.48(+1.53%)
Jun 11, 2014 31.02 31.35 30.71 31.31 122,261 +0.06(+0.19%)
Jun 10, 2014 30.64 31.40 30.50 31.25 84,996 +1.33(+4.45%)
Jun 06, 2014 29.20 29.80 29.20 29.92 69,744 +0.73(+2.50%)
Jun 05, 2014 28.11 29.61 28.09 29.19 104,658 +0.90(+3.18%)
Jun 04, 2014 27.80 28.52 26.90 28.29 201,319 +0.24(+0.86%)
Jun 03, 2014 25.11 29.98 25.10 28.05 334,105 +0.31(+1.12%)
Jun 02, 2014 27.77 28.08 27.10 27.74 86,897 +0.17(+0.62%)
May 30, 2014 28.10 28.10 27.45 27.57 70,414 -0.40(-1.43%)
May 29, 2014 28.22 28.22 27.67 27.97 54,543 +0.01(+0.04%)
May 28, 2014 28.38 28.38 27.86 27.96 82,961 -0.29(-1.03%)
May 27, 2014 28.17 28.89 28.17 28.25 203,320 +0.50(+1.80%)
May 23, 2014 27.13 27.75 27.75 27.75 79,800 +0.68(+2.51%)
May 22, 2014 26.98 27.24 26.94 27.07 33,653 +0.05(+0.19%)
May 21, 2014 27.45 27.56 26.10 27.02 42,078 -0.37(-1.35%)
May 20, 2014 27.51 27.67 27.01 27.39 67,420 -0.11(-0.40%)
May 19, 2014 27.60 27.98 27.25 27.50 82,791 -0.27(-0.97%)
May 16, 2014 27.72 27.91 27.34 27.77 53,619 +0.00(+0.00%)
May 15, 2014 27.41 28.00 26.76 27.77 136,757 +0.14(+0.51%)
May 14, 2014 28.21 28.21 27.46 27.63 79,392 -0.59(-2.09%)
May 13, 2014 28.70 28.76 28.11 28.22 85,060 -0.47(-1.64%)
May 12, 2014 28.07 29.11 28.07 28.69 137,423 +0.73(+2.61%)
May 09, 2014 27.24 28.41 27.24 27.96 179,234 +0.53(+1.93%)
May 08, 2014 28.23 28.35 27.32 27.43 154,098 -0.93(-3.28%)
May 07, 2014 29.04 29.04 28.14 28.36 107,057 -0.73(-2.51%)
May 06, 2014 29.86 29.86 28.85 29.09 72,035 -0.81(-2.71%)
May 05, 2014 30.00 30.14 29.72 29.90 86,643 -0.35(-1.16%)
May 02, 2014 30.47 31.17 30.17 30.25 93,640 -0.05(-0.17%)
May 01, 2014 30.11 30.46 29.67 30.30 87,256 +0.29(+0.97%)
Apr 30, 2014 30.64 30.69 29.86 30.01 179,687 -0.81(-2.63%)
Apr 29, 2014 31.16 31.17 30.51 30.82 87,116 -0.17(-0.55%)
Apr 28, 2014 31.58 31.86 30.69 30.99 107,873 -0.39(-1.24%)
Apr 25, 2014 31.80 32.11 31.34 31.38 144,745 -0.64(-2.00%)
Apr 24, 2014 32.13 32.31 31.66 32.02 70,004 +0.07(+0.22%)
Apr 23, 2014 32.18 32.45 31.91 31.95 45,872 -0.54(-1.66%)
Apr 22, 2014 32.36 32.88 32.17 32.49 42,795 +0.10(+0.31%)
Apr 21, 2014 32.00 32.62 32.00 32.39 39,080 +0.41(+1.28%)
Apr 17, 2014 32.26 31.98 31.98 31.98 122,100 -0.28(-0.87%)
Apr 16, 2014 32.60 32.75 32.06 32.26 24,805 -0.04(-0.12%)
Apr 15, 2014 32.29 32.37 31.84 32.30 72,905 +0.06(+0.19%)
Apr 14, 2014 32.36 32.39 31.89 32.24 51,271 +0.09(+0.28%)
Apr 11, 2014 32.13 32.50 31.52 32.15 69,802 -0.05(-0.16%)
Apr 10, 2014 32.46 32.52 31.79 32.20 116,024 -0.42(-1.29%)
Apr 09, 2014 32.69 33.18 32.35 32.62 95,121 -0.32(-0.97%)
Apr 08, 2014 33.02 33.63 32.27 32.94 57,332 -0.06(-0.18%)
Apr 07, 2014 33.57 33.94 32.37 33.00 90,074 -0.72(-2.14%)
Apr 04, 2014 34.25 34.54 33.21 33.72 74,779 -0.32(-0.94%)
Apr 03, 2014 34.90 34.90 33.96 34.04 67,298 -0.84(-2.41%)
Apr 02, 2014 34.52 35.36 34.08 34.88 130,443 +0.34(+0.98%)
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.