Amer Woodmark Cp (NQ: AMWD )

83.82 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 54.48 55.30 54.16 54.85 121,878 +0.74(+1.37%)
Jun 29, 2015 55.44 55.86 54.08 54.11 115,954 -1.62(-2.91%)
Jun 26, 2015 55.69 56.49 55.52 55.73 114,794 +0.23(+0.41%)
Jun 25, 2015 55.72 56.26 54.85 55.50 111,537 -0.17(-0.31%)
Jun 24, 2015 56.89 57.21 55.63 55.67 90,961 -1.43(-2.50%)
Jun 23, 2015 56.69 57.25 56.03 57.10 217,331 +0.61(+1.08%)
Jun 22, 2015 56.98 57.20 56.42 56.49 115,475 -0.20(-0.35%)
Jun 19, 2015 57.00 57.18 56.60 56.69 861,886 -0.12(-0.21%)
Jun 18, 2015 56.16 57.42 56.16 56.81 125,491 +0.72(+1.28%)
Jun 17, 2015 56.59 57.10 55.50 56.09 233,042 -1.22(-2.13%)
Jun 16, 2015 57.15 58.07 56.90 57.31 189,761 +0.19(+0.33%)
Jun 15, 2015 56.65 58.05 55.84 57.12 300,139 +0.99(+1.76%)
Jun 12, 2015 56.00 56.90 55.78 56.13 66,236 +0.10(+0.18%)
Jun 11, 2015 55.92 56.47 55.65 56.03 62,267 -0.02(-0.04%)
Jun 10, 2015 55.68 56.35 55.18 56.05 125,180 +0.45(+0.81%)
Jun 09, 2015 55.70 55.81 54.89 55.60 113,677 -0.18(-0.32%)
Jun 08, 2015 56.82 56.98 55.55 55.78 103,353 -1.33(-2.33%)
Jun 05, 2015 56.64 57.50 55.66 57.11 102,437 +0.32(+0.56%)
Jun 04, 2015 55.98 57.02 55.72 56.79 180,991 +0.72(+1.28%)
Jun 03, 2015 54.64 56.19 54.64 56.07 270,628 +2.24(+4.16%)
Jun 02, 2015 54.20 54.20 51.34 53.83 465,417 +2.84(+5.57%)
Jun 01, 2015 51.70 51.86 50.49 50.99 218,820 -0.35(-0.68%)
May 29, 2015 50.81 51.95 50.25 51.34 161,886 +0.57(+1.12%)
May 28, 2015 49.32 50.94 49.02 50.77 139,493 +1.38(+2.79%)
May 27, 2015 48.83 49.86 48.35 49.39 223,157 +0.79(+1.63%)
May 26, 2015 49.75 49.85 48.51 48.60 86,657 -1.38(-2.76%)
May 22, 2015 50.02 49.98 49.98 49.98 60,500 -0.08(-0.16%)
May 21, 2015 50.50 50.88 50.00 50.06 150,296 -0.34(-0.67%)
May 20, 2015 50.84 50.84 50.12 50.40 77,364 -0.31(-0.61%)
May 19, 2015 50.73 51.74 50.39 50.71 118,965 +0.04(+0.08%)
May 18, 2015 51.03 51.87 50.40 50.67 119,499 -0.53(-1.04%)
May 15, 2015 51.47 51.63 50.63 51.20 100,214 -0.22(-0.43%)
May 14, 2015 50.87 51.87 50.65 51.42 120,570 +0.77(+1.52%)
May 13, 2015 50.12 50.74 49.85 50.65 116,801 +0.84(+1.69%)
May 12, 2015 50.69 51.10 49.44 49.81 136,912 -1.02(-2.01%)
May 11, 2015 50.75 51.10 50.63 50.83 128,885 +0.03(+0.06%)
May 08, 2015 51.16 51.16 50.39 50.80 168,738 +0.00(+0.00%)
May 07, 2015 50.28 51.20 50.09 50.80 133,673 +0.37(+0.73%)
May 06, 2015 52.12 52.12 50.25 50.43 116,973 -1.63(-3.13%)
May 05, 2015 52.41 52.47 51.86 52.06 97,267 -0.61(-1.16%)
May 04, 2015 52.12 52.75 52.12 52.67 153,850 +0.43(+0.82%)
May 01, 2015 50.73 52.50 50.54 52.24 142,134 +1.54(+3.04%)
Apr 30, 2015 51.55 51.72 50.06 50.70 110,876 -1.28(-2.46%)
Apr 29, 2015 52.12 52.40 51.59 51.98 80,599 -0.18(-0.35%)
Apr 28, 2015 51.08 52.66 50.83 52.16 102,033 +1.13(+2.21%)
Apr 27, 2015 53.38 53.45 50.72 51.03 158,851 -2.28(-4.28%)
Apr 24, 2015 52.78 53.63 52.45 53.31 71,464 +0.66(+1.25%)
Apr 23, 2015 52.32 52.93 52.21 52.65 71,011 +0.03(+0.06%)
Apr 22, 2015 53.20 53.31 52.32 52.62 59,048 -0.39(-0.74%)
Apr 21, 2015 52.58 53.62 52.08 53.01 138,255 +0.81(+1.55%)
Apr 20, 2015 52.20 52.90 50.88 52.20 70,922 +0.43(+0.83%)
Apr 17, 2015 52.35 52.51 51.65 51.77 60,323 -1.03(-1.95%)
Apr 16, 2015 53.43 53.43 52.57 52.80 71,427 -0.46(-0.86%)
Apr 15, 2015 53.62 53.75 53.24 53.26 95,000 -0.09(-0.17%)
Apr 14, 2015 53.53 53.91 53.10 53.35 87,763 +0.14(+0.26%)
Apr 13, 2015 53.59 53.70 53.14 53.21 78,255 -0.26(-0.49%)
Apr 10, 2015 53.78 53.78 52.88 53.47 48,936 +0.09(+0.17%)
Apr 09, 2015 53.72 53.76 52.47 53.38 86,328 -0.16(-0.30%)
Apr 08, 2015 53.38 53.61 52.88 53.54 133,361 +0.33(+0.62%)
Apr 07, 2015 53.84 54.32 53.11 53.21 122,679 -0.50(-0.93%)
Apr 06, 2015 54.72 55.07 53.58 53.71 200,407 -1.06(-1.94%)
Apr 02, 2015 54.66 54.77 54.77 54.77 132,900 +0.33(+0.61%)
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.