Amer Woodmark Cp (NQ: AMWD )

68.36 USD -0.77 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 26.20 26.42 26.12 26.42 18,200 +0.21(+0.78%)
Oct 30, 2002 26.17 26.38 25.96 26.21 10,600 +0.13(+0.50%)
Oct 29, 2002 25.66 25.67 25.31 26.08 22,000 +0.30(+1.16%)
Oct 28, 2002 25.83 26.04 25.64 25.79 11,953 -0.06(-0.23%)
Oct 25, 2002 25.95 26.00 25.83 25.84 10,400 -0.04(-0.14%)
Oct 24, 2002 26.13 26.21 25.86 25.88 8,100 -0.27(-1.03%)
Oct 23, 2002 25.71 26.15 25.17 26.15 23,500 +0.75(+2.97%)
Oct 22, 2002 24.59 25.46 24.51 25.39 26,800 +0.52(+2.11%)
Oct 21, 2002 25.23 25.24 24.75 24.87 20,400 -0.43(-1.70%)
Oct 18, 2002 25.33 25.62 24.94 25.30 23,100 -0.09(-0.35%)
Oct 17, 2002 25.15 25.61 25.15 25.39 64,600 +0.26(+1.05%)
Oct 16, 2002 24.83 25.12 24.76 25.12 18,400 +0.11(+0.46%)
Oct 15, 2002 23.83 25.06 23.54 25.01 21,300 +1.71(+7.36%)
Oct 14, 2002 23.26 23.54 23.26 23.30 18,500 -0.15(-0.62%)
Oct 11, 2002 23.52 24.21 23.38 23.44 29,500 -0.17(-0.74%)
Oct 10, 2002 22.23 23.61 22.22 23.61 19,800 +0.90(+3.96%)
Oct 09, 2002 23.75 23.95 22.45 22.71 30,800 -1.10(-4.62%)
Oct 08, 2002 23.95 24.20 23.75 23.82 33,600 -0.27(-1.14%)
Oct 07, 2002 24.75 24.99 23.85 24.09 38,200 -0.63(-2.55%)
Oct 04, 2002 25.39 25.55 24.72 24.72 49,200 -0.94(-3.68%)
Oct 03, 2002 25.62 25.73 25.34 25.67 38,387 +0.24(+0.94%)
Oct 02, 2002 24.61 25.55 24.50 25.42 43,600 +0.60(+2.43%)
Oct 01, 2002 25.11 25.18 24.63 24.82 42,500 -0.55(-2.16%)
Sep 30, 2002 25.15 25.44 24.75 25.37 41,300 +0.28(+1.10%)
Sep 27, 2002 24.95 25.09 24.88 25.09 100,600 +0.14(+0.58%)
Sep 26, 2002 24.75 24.95 24.59 24.95 20,600 +0.20(+0.81%)
Sep 25, 2002 24.83 24.90 24.36 24.75 22,239 +0.12(+0.51%)
Sep 24, 2002 25.00 25.00 24.36 24.62 2,820,000 -0.51(-2.03%)
Sep 23, 2002 25.41 25.61 25.00 25.14 30,300 +0.01(+0.02%)
Sep 20, 2002 25.19 25.36 24.57 25.13 58,228 +0.58(+2.34%)
Sep 19, 2002 25.55 25.55 24.55 24.55 57,800 -1.09(-4.27%)
Sep 18, 2002 24.23 25.70 24.19 25.65 69,155 +0.99(+4.01%)
Sep 17, 2002 23.97 24.82 23.97 24.66 172,700 +0.58(+2.43%)
Sep 16, 2002 23.63 24.31 23.63 24.08 32,900 +0.20(+0.82%)
Sep 13, 2002 23.38 24.03 22.95 23.88 15,100 +0.72(+3.11%)
Sep 12, 2002 23.80 23.84 23.00 23.16 24,600 -0.68(-2.85%)
Sep 11, 2002 24.27 24.50 23.80 23.84 31,800 -0.43(-1.77%)
Sep 10, 2002 24.37 25.00 23.88 24.27 40,300 -0.48(-1.94%)
Sep 09, 2002 24.75 25.00 24.37 24.75 28,000 +0.00(+0.00%)
Sep 06, 2002 24.75 24.75 24.34 24.75 42,400 +0.41(+1.66%)
Sep 05, 2002 25.20 25.20 24.34 24.34 18,400 -0.65(-2.62%)
Sep 04, 2002 24.80 25.25 24.57 25.00 44,000 +0.20(+0.80%)
Sep 03, 2002 25.58 25.58 24.62 24.80 30,400 -0.40(-1.57%)
Aug 30, 2002 25.59 26.00 25.20 25.20 32,400 -0.63(-2.44%)
Aug 29, 2002 25.64 25.85 25.38 25.83 32,200 +0.28(+1.08%)
Aug 28, 2002 25.36 25.55 25.08 25.55 20,512 +0.34(+1.37%)
Aug 27, 2002 25.76 25.86 24.80 25.20 42,431 -0.41(-1.60%)
Aug 26, 2002 25.21 26.61 25.08 25.61 156,087 +0.61(+2.44%)
Aug 23, 2002 25.00 25.10 24.79 25.00 1,950,000 +0.00(+0.02%)
Aug 22, 2002 23.80 25.05 23.80 25.00 36,600 +0.70(+2.88%)
Aug 21, 2002 23.76 24.42 23.76 24.30 20,300 +0.29(+1.23%)
Aug 20, 2002 24.07 24.16 23.86 24.00 14,100 +0.62(+2.63%)
Aug 16, 2002 24.00 24.25 23.03 23.39 33,700 +0.13(+0.56%)
Aug 15, 2002 22.18 23.42 22.11 23.26 38,600 +1.14(+5.15%)
Aug 14, 2002 21.32 22.12 21.30 22.12 39,300 +0.74(+3.44%)
Aug 13, 2002 21.87 21.87 21.33 21.39 25,700 -0.48(-2.17%)
Aug 12, 2002 21.41 21.89 21.20 21.86 19,500 +0.49(+2.27%)
Aug 07, 2002 22.25 22.25 20.92 21.38 27,800 -0.64(-2.93%)
Aug 06, 2002 21.00 22.02 20.79 22.02 62,075 +0.76(+3.57%)
Aug 05, 2002 21.50 22.21 21.20 21.26 37,400 -0.54(-2.50%)
Aug 02, 2002 23.26 23.26 21.33 21.80 49,700 -1.61(-6.88%)
Aug 01, 2002 23.30 23.80 22.62 23.42 43,400 +0.51(+2.23%)
Jul 31, 2002 24.18 24.99 22.83 22.91 44,000 -2.05(-8.20%)
Jul 30, 2002 24.25 25.25 24.00 24.95 42,800 +0.44(+1.80%)
Jul 29, 2002 23.12 24.67 22.76 24.51 39,413 +1.63(+7.12%)
Jul 26, 2002 22.18 22.89 21.90 22.88 24,700 +0.13(+0.59%)
Jul 25, 2002 22.59 22.75 21.83 22.75 23,600 +0.85(+3.86%)
Jul 24, 2002 20.50 22.89 20.50 21.90 34,453 +0.48(+2.26%)
Jul 23, 2002 21.30 21.77 21.12 21.42 202,200 -0.08(-0.40%)
Jul 22, 2002 20.10 21.52 20.10 21.50 91,400 +0.00(+0.00%)
Jul 19, 2002 21.96 21.96 21.48 21.50 47,700 -0.03(-0.14%)
Jul 17, 2002 21.75 22.30 20.00 21.53 63,500 -3.42(-13.71%)
Jul 12, 2002 25.25 25.62 24.10 24.95 199,400 -0.05(-0.20%)
Jul 11, 2002 26.11 26.33 24.19 25.00 26,600 -1.22(-4.65%)
Jul 10, 2002 27.05 27.05 26.22 26.22 26,900 -0.78(-2.87%)
Jul 09, 2002 27.00 27.00 26.38 27.00 33,000 +0.20(+0.73%)
Jul 08, 2002 27.02 27.02 26.80 26.80 44,600 -0.23(-0.83%)
Jul 05, 2002 26.23 27.20 26.23 27.02 8,600 +0.07(+0.28%)
Jul 04, 2002 27.19 27.45 26.41 26.95 94,800 +0.00(+0.00%)
Jul 03, 2002 27.19 27.45 26.41 26.95 94,800 -0.30(-1.12%)
Jul 02, 2002 27.57 27.89 27.25 27.25 87,400 -0.16(-0.58%)
Jul 01, 2002 28.19 28.21 27.10 27.42 51,700 -0.65(-2.32%)
Jun 28, 2002 26.25 28.11 25.75 28.07 86,800 +2.45(+9.56%)
Jun 27, 2002 26.34 26.35 25.09 25.61 51,600 -0.02(-0.08%)
Jun 26, 2002 27.52 29.00 24.83 25.64 86,500 -2.11(-7.62%)
Jun 25, 2002 28.75 28.75 27.60 27.75 29,700 -1.17(-4.06%)
Jun 21, 2002 28.74 28.84 27.80 28.92 34,700 +0.43(+1.51%)
Jun 20, 2002 28.95 28.95 27.80 28.50 57,900 +0.44(+1.57%)
Jun 19, 2002 27.95 29.41 27.45 28.05 63,200 +0.55(+2.00%)
Jun 18, 2002 27.85 28.00 27.34 27.50 83,000 +0.10(+0.38%)
Jun 17, 2002 27.00 27.62 26.90 27.40 50,300 +0.17(+0.64%)
Jun 14, 2002 27.89 27.89 27.02 27.23 68,100 -1.29(-4.54%)
Jun 12, 2002 28.75 29.40 28.29 28.52 41,300 -0.61(-2.08%)
Jun 11, 2002 29.73 30.20 28.84 29.12 32,000 -0.70(-2.36%)
Jun 10, 2002 29.59 29.84 28.60 29.83 44,700 +0.20(+0.69%)
Jun 07, 2002 28.78 29.80 27.77 29.62 68,700 +0.13(+0.44%)
Jun 06, 2002 29.53 29.83 29.05 29.50 42,700 -0.41(-1.37%)
Jun 05, 2002 30.17 30.81 29.67 29.91 43,600 -2.41(-7.46%)
May 31, 2002 32.01 32.47 31.88 32.31 52,300 -0.22(-0.68%)
May 28, 2002 33.01 33.19 32.03 32.53 15,100 -0.84(-2.52%)
May 27, 2002 32.50 34.05 32.50 33.38 24,500 +0.00(+0.00%)
May 24, 2002 32.50 34.05 32.50 33.38 24,500 -0.04(-0.13%)
May 23, 2002 32.75 33.42 32.49 33.42 21,900 +0.36(+1.10%)
May 22, 2002 33.00 33.45 31.77 33.05 42,800 -0.04(-0.14%)
May 21, 2002 34.15 34.20 33.05 33.10 46,700 -1.14(-3.32%)
May 20, 2002 34.26 34.26 33.62 34.24 22,500 +0.23(+0.66%)
May 17, 2002 34.26 34.38 33.75 34.01 16,200 +0.19(+0.58%)
May 16, 2002 32.99 34.02 32.99 33.81 32,700 +0.06(+0.18%)
May 15, 2002 32.01 34.62 32.01 33.76 51,400 +0.94(+2.86%)
May 14, 2002 31.50 33.25 31.27 32.81 67,000 +1.62(+5.19%)
May 13, 2002 30.05 31.28 30.01 31.20 38,700 +0.62(+2.01%)
May 10, 2002 32.28 32.28 30.31 30.58 54,100 -1.97(-6.05%)
May 09, 2002 33.02 33.50 32.35 32.55 29,100 +0.08(+0.25%)
May 08, 2002 33.49 33.50 32.45 32.47 27,900 -0.40(-1.23%)
May 07, 2002 33.35 33.51 32.88 32.88 33,700 -0.63(-1.88%)
May 06, 2002 34.00 34.53 33.51 33.51 40,400 -1.51(-4.31%)
May 03, 2002 34.97 35.36 34.73 35.01 21,200 +0.08(+0.21%)
May 02, 2002 34.05 34.94 33.90 34.94 19,100 +0.41(+1.19%)
May 01, 2002 33.88 35.00 33.80 34.53 38,700 +0.78(+2.31%)
Apr 30, 2002 33.28 33.78 32.75 33.75 46,200 +0.29(+0.87%)
Apr 29, 2002 34.25 34.95 33.30 33.46 37,500 -1.37(-3.93%)
Apr 26, 2002 34.92 35.25 34.50 34.83 11,200 +0.05(+0.14%)
Apr 25, 2002 34.55 35.93 34.55 34.78 23,400 -0.10(-0.27%)
Apr 24, 2002 35.38 35.50 34.78 34.88 57,400 -0.03(-0.07%)
Apr 23, 2002 34.00 35.00 34.00 34.90 44,100 +0.18(+0.52%)
Apr 22, 2002 34.42 34.89 33.58 34.72 49,800 +0.46(+1.33%)
Apr 19, 2002 33.78 34.42 33.08 34.26 45,500 +0.51(+1.53%)
Apr 18, 2002 33.53 34.00 33.26 33.75 37,500 +0.60(+1.79%)
Apr 17, 2002 32.47 33.50 32.01 33.15 57,900 +0.81(+2.49%)
Apr 16, 2002 32.50 32.86 32.17 32.35 86,200 +0.06(+0.20%)
Apr 15, 2002 31.44 32.50 31.44 32.28 31,400 -0.21(-0.63%)
Apr 12, 2002 32.08 32.49 31.40 32.49 25,800 +1.37(+4.39%)
Apr 11, 2002 33.15 33.83 31.12 31.12 50,700 -1.83(-5.54%)
Apr 10, 2002 31.83 32.95 31.00 32.95 57,400 +0.61(+1.89%)
Apr 09, 2002 31.60 32.62 31.21 32.34 45,400 +0.87(+2.76%)
Apr 08, 2002 30.48 31.48 29.96 31.47 29,900 +0.84(+2.74%)
Apr 05, 2002 30.52 30.75 29.71 30.63 35,800 +0.28(+0.92%)
Apr 04, 2002 29.73 30.50 29.38 30.35 54,400 +0.08(+0.25%)
Apr 03, 2002 30.75 31.15 30.11 30.27 27,300 -0.28(-0.90%)
Apr 02, 2002 31.00 31.59 30.33 30.55 45,300 -0.33(-1.05%)
Apr 01, 2002 31.48 31.76 30.13 30.88 33,800 -0.66(-2.10%)
Mar 29, 2002 30.01 31.73 30.01 31.54 71,100 +0.00(+0.00%)
Mar 28, 2002 30.01 31.73 30.01 31.54 71,100 +0.94(+3.07%)
Mar 27, 2002 29.38 30.89 29.38 30.60 54,400 +0.93(+3.13%)
Mar 26, 2002 29.11 30.08 28.76 29.67 69,500 +0.20(+0.68%)
Mar 25, 2002 30.65 31.72 28.79 29.47 143,800 -1.43(-4.63%)
Mar 22, 2002 31.00 31.33 30.50 30.90 42,800 -0.28(-0.91%)
Mar 21, 2002 31.41 31.60 30.25 31.18 78,900 -0.31(-0.97%)
Mar 20, 2002 31.54 31.75 30.98 31.49 83,100 -0.13(-0.41%)
Mar 19, 2002 31.02 31.75 29.39 31.62 214,400 +0.29(+0.94%)
Mar 18, 2002 34.15 34.49 31.00 31.33 209,200 -3.20(-9.27%)
Mar 15, 2002 36.37 36.49 34.30 34.53 68,400 -1.49(-4.15%)
Mar 14, 2002 35.20 36.62 35.20 36.02 47,300 +0.60(+1.69%)
Mar 13, 2002 34.85 35.58 34.78 35.42 63,100 +0.73(+2.12%)
Mar 12, 2002 34.10 34.76 34.01 34.69 63,600 +0.69(+2.01%)
Mar 11, 2002 32.50 34.50 32.00 34.00 150,700 +0.55(+1.64%)
Mar 08, 2002 34.94 35.08 32.50 33.45 76,900 -1.17(-3.39%)
Mar 07, 2002 33.92 34.90 33.91 34.62 73,000 +0.65(+1.91%)
Mar 06, 2002 34.42 34.95 33.75 33.97 52,000 -0.53(-1.52%)
Mar 05, 2002 35.38 35.62 34.18 34.50 80,100 -0.54(-1.56%)
Mar 04, 2002 33.12 35.65 33.12 35.04 181,400 +1.46(+4.35%)
Mar 01, 2002 33.00 33.58 32.45 33.58 156,400 +0.58(+1.77%)
Feb 28, 2002 32.74 33.00 32.25 33.00 218,000 -0.47(-1.39%)
Feb 27, 2002 31.92 33.47 31.54 33.47 120,800 +1.92(+6.07%)
Feb 26, 2002 31.35 32.00 30.90 31.55 99,500 +0.65(+2.10%)
Feb 25, 2002 30.24 31.32 29.36 30.90 216,500 +0.98(+3.26%)
Feb 22, 2002 29.70 29.95 29.09 29.92 21,100 +0.39(+1.32%)
Feb 21, 2002 29.89 30.31 29.36 29.54 34,300 -0.43(-1.44%)
Feb 20, 2002 29.79 30.00 28.88 29.96 38,300 +0.18(+0.62%)
Feb 19, 2002 29.75 30.10 28.86 29.78 19,400 +0.05(+0.16%)
Feb 18, 2002 29.89 30.42 29.50 29.73 11,500 +0.00(+0.00%)
Feb 15, 2002 29.89 30.42 29.50 29.73 10,500 +0.07(+0.24%)
Feb 14, 2002 29.83 30.32 28.88 29.66 13,000 -0.69(-2.27%)
Feb 13, 2002 30.00 30.42 28.62 30.35 36,000 +0.43(+1.44%)
Feb 12, 2002 28.55 29.92 28.38 29.92 50,000 +0.97(+3.33%)
Feb 11, 2002 28.75 29.38 27.98 28.95 30,100 -0.05(-0.16%)
Feb 08, 2002 29.43 29.43 28.73 29.00 19,500 -0.44(-1.49%)
Feb 07, 2002 30.17 30.17 28.59 29.44 27,200 -0.71(-2.36%)
Feb 06, 2002 28.32 30.23 28.32 30.15 45,700 +1.66(+5.85%)
Feb 05, 2002 30.27 30.27 28.16 28.49 35,200 -1.51(-5.05%)
Feb 04, 2002 29.73 30.50 29.73 30.00 42,200 -0.14(-0.45%)
Feb 01, 2002 30.22 30.45 29.77 30.14 56,800 +0.37(+1.24%)
Jan 31, 2002 29.12 30.59 29.12 29.76 38,000 +0.52(+1.80%)
Jan 30, 2002 30.25 30.25 26.41 29.24 110,400 -0.41(-1.37%)
Jan 29, 2002 30.75 31.00 28.11 29.64 99,400 -1.21(-3.91%)
Jan 28, 2002 32.00 32.00 30.70 30.85 95,400 -0.54(-1.70%)
Jan 25, 2002 29.75 31.75 29.01 31.39 98,200 +1.64(+5.50%)
Jan 24, 2002 28.80 29.75 28.80 29.75 66,300 +0.80(+2.76%)
Jan 23, 2002 29.05 29.37 28.32 28.95 25,500 +0.28(+0.96%)
Jan 22, 2002 28.57 29.60 27.75 28.67 63,300 +0.45(+1.61%)
Jan 21, 2002 27.92 28.50 27.79 28.22 72,500 +0.00(+0.00%)
Jan 18, 2002 27.92 28.50 27.79 28.22 72,500 -0.03(-0.11%)
Jan 17, 2002 28.50 28.62 27.75 28.25 26,600 -0.02(-0.07%)
Jan 16, 2002 28.00 28.27 27.50 28.27 30,900 +0.39(+1.42%)
Jan 15, 2002 28.07 28.10 27.50 27.88 34,700 -0.16(-0.55%)
Jan 14, 2002 28.92 28.92 27.55 28.03 108,900 -0.44(-1.55%)
Jan 11, 2002 27.95 28.59 27.50 28.47 32,100 +0.52(+1.86%)
Jan 10, 2002 29.50 29.50 27.75 27.95 51,400 +1.08(+4.00%)
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.