Amer Woodmark Cp (NQ: AMWD )

93.06 USD -2.78 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 23.67 24.34 23.57 23.59 43,393 -0.36(-1.50%)
Jul 30, 2008 23.99 24.30 23.71 23.95 59,636 -0.03(-0.13%)
Jul 29, 2008 23.98 24.52 22.02 23.98 50,942 +1.30(+5.73%)
Jul 28, 2008 24.16 24.41 22.52 22.68 46,481 -1.52(-6.28%)
Jul 25, 2008 23.88 24.45 23.36 24.20 35,429 +0.70(+2.98%)
Jul 24, 2008 22.82 24.49 22.82 23.50 169,918 +0.83(+3.66%)
Jul 23, 2008 21.17 23.12 21.17 22.67 151,415 +1.50(+7.09%)
Jul 22, 2008 20.71 21.99 20.71 21.17 177,017 +0.23(+1.10%)
Jul 21, 2008 21.01 21.85 20.82 20.94 60,980 -0.05(-0.24%)
Jul 18, 2008 21.69 22.28 20.99 20.99 69,212 -0.71(-3.27%)
Jul 17, 2008 21.56 22.32 21.10 21.70 81,699 +0.27(+1.26%)
Jul 16, 2008 20.88 21.50 20.74 21.43 56,761 +0.55(+2.63%)
Jul 15, 2008 20.97 21.70 20.50 20.88 130,905 -0.25(-1.18%)
Jul 14, 2008 21.53 22.00 21.09 21.13 20,077 -0.14(-0.66%)
Jul 11, 2008 21.00 21.99 20.88 21.27 56,201 +0.04(+0.19%)
Jul 10, 2008 20.35 21.90 20.23 21.23 24,124 +0.82(+4.02%)
Jul 09, 2008 21.74 21.74 20.41 20.41 34,747 -1.37(-6.29%)
Jul 08, 2008 20.14 21.79 20.14 21.78 42,629 +1.63(+8.09%)
Jul 07, 2008 19.96 21.26 19.96 20.15 77,056 +0.35(+1.77%)
Jul 04, 2008 20.03 21.24 19.71 19.80 75,922 +0.00(+0.00%)
Jul 03, 2008 20.03 21.24 19.71 19.80 75,922 -0.05(-0.25%)
Jul 02, 2008 20.21 20.54 19.50 19.85 123,034 -0.41(-2.02%)
Jul 01, 2008 20.87 22.98 20.00 20.26 64,635 -0.87(-4.12%)
Jun 30, 2008 21.00 22.23 20.85 21.13 99,036 -0.15(-0.70%)
Jun 27, 2008 22.62 22.62 21.28 21.28 269,468 -1.38(-6.09%)
Jun 26, 2008 22.57 23.15 22.52 22.66 60,964 -0.14(-0.61%)
Jun 25, 2008 22.52 22.80 21.84 22.80 49,157 +0.25(+1.11%)
Jun 24, 2008 22.23 23.07 22.23 22.55 33,782 +0.09(+0.40%)
Jun 23, 2008 21.82 22.62 20.50 22.46 59,408 +0.86(+3.98%)
Jun 20, 2008 22.63 22.72 21.03 21.60 62,911 -0.73(-3.27%)
Jun 19, 2008 22.30 22.49 21.19 22.33 56,411 -0.03(-0.13%)
Jun 18, 2008 21.74 22.47 21.01 22.36 37,106 +0.56(+2.57%)
Jun 17, 2008 22.26 22.71 21.54 21.80 29,484 -0.45(-2.02%)
Jun 16, 2008 23.11 23.17 22.03 22.25 45,560 -0.86(-3.72%)
Jun 13, 2008 22.49 23.29 21.61 23.11 42,918 +0.94(+4.24%)
Jun 12, 2008 22.49 25.33 22.06 22.17 74,239 -0.12(-0.54%)
Jun 11, 2008 23.81 24.49 22.24 22.29 59,487 -1.65(-6.89%)
Jun 10, 2008 24.16 24.48 23.53 23.94 118,365 -0.19(-0.79%)
Jun 09, 2008 23.97 24.54 23.83 24.13 76,484 +0.17(+0.71%)
Jun 06, 2008 23.62 24.72 23.38 23.96 79,835 +0.11(+0.46%)
Jun 05, 2008 21.98 24.10 21.98 23.85 101,085 +1.83(+8.31%)
Jun 04, 2008 20.65 24.15 20.01 22.02 173,926 -0.44(-1.96%)
Jun 03, 2008 22.50 23.03 22.19 22.46 82,766 -0.02(-0.09%)
Jun 02, 2008 22.32 22.51 21.52 22.48 67,922 -0.05(-0.22%)
May 30, 2008 22.88 22.88 22.42 22.53 79,954 -0.34(-1.49%)
May 29, 2008 22.60 23.00 22.49 22.87 150,893 +0.26(+1.15%)
May 28, 2008 22.81 22.81 22.15 22.61 36,931 -0.20(-0.88%)
May 27, 2008 22.15 23.07 22.15 22.81 76,224 +0.62(+2.79%)
May 26, 2008 22.47 22.53 22.11 22.19 300,748 +0.00(+0.00%)
May 23, 2008 22.47 22.53 22.11 22.19 300,748 -0.45(-1.99%)
May 22, 2008 23.85 23.85 22.51 22.64 102,629 -1.22(-5.11%)
May 21, 2008 22.18 24.05 22.15 23.86 330,224 +1.75(+7.91%)
May 20, 2008 22.02 22.20 21.91 22.11 88,651 -0.05(-0.23%)
May 19, 2008 21.98 22.51 21.29 22.16 40,240 +0.14(+0.64%)
May 16, 2008 21.97 23.00 21.29 22.02 86,068 +0.20(+0.92%)
May 15, 2008 21.61 21.91 21.40 21.82 59,995 +0.19(+0.88%)
May 14, 2008 21.15 21.66 20.90 21.63 79,552 +0.60(+2.85%)
May 13, 2008 20.28 21.20 20.02 21.03 35,298 +0.79(+3.90%)
May 12, 2008 19.75 20.34 19.46 20.24 39,675 +0.56(+2.85%)
May 09, 2008 19.59 20.21 19.26 19.68 32,254 -0.17(-0.86%)
May 08, 2008 19.80 20.23 19.35 19.85 50,120 +0.12(+0.61%)
May 07, 2008 20.25 20.99 19.57 19.73 54,694 -0.54(-2.66%)
May 06, 2008 20.25 20.97 20.03 20.27 54,226 -0.14(-0.69%)
May 05, 2008 19.99 20.54 19.79 20.41 61,317 +0.43(+2.15%)
May 02, 2008 20.35 20.35 19.77 19.98 115,869 +0.25(+1.27%)
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.