Amer Woodmark Cp (NQ: AMWD )

81.95 USD -0.10 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 36.49 36.72 34.55 34.76 105,000 -1.78(-4.87%)
Apr 27, 2006 36.54 37.49 34.89 36.54 97,397 -0.37(-1.00%)
Apr 26, 2006 37.09 37.69 36.75 36.91 47,881 -0.48(-1.28%)
Apr 25, 2006 38.23 38.23 36.11 37.39 49,143 -0.46(-1.22%)
Apr 24, 2006 38.00 38.10 37.48 37.85 66,720 -0.30(-0.79%)
Apr 21, 2006 39.93 39.93 37.52 38.15 102,369 -1.41(-3.56%)
Apr 20, 2006 40.44 40.63 39.43 39.56 104,926 -1.16(-2.85%)
Apr 19, 2006 39.22 41.00 39.21 40.72 134,826 +1.73(+4.44%)
Apr 18, 2006 37.06 38.99 36.81 38.99 101,670 +2.24(+6.10%)
Apr 17, 2006 36.70 37.04 36.52 36.75 158,335 +0.12(+0.33%)
Apr 13, 2006 36.19 36.68 35.92 36.63 22,322 +0.44(+1.22%)
Apr 12, 2006 36.47 36.38 35.74 36.19 46,617 -0.28(-0.77%)
Apr 11, 2006 36.74 36.74 36.28 36.47 39,817 -0.11(-0.30%)
Apr 10, 2006 36.09 36.85 36.00 36.58 73,280 +0.34(+0.94%)
Apr 07, 2006 35.82 36.29 35.28 36.24 88,027 +0.58(+1.63%)
Apr 06, 2006 35.50 35.74 35.01 35.66 32,817 +0.00(+0.00%)
Apr 05, 2006 35.96 36.21 34.97 35.66 112,625 -0.23(-0.64%)
Apr 04, 2006 35.28 36.10 34.92 35.89 47,144 +0.59(+1.67%)
Apr 03, 2006 35.47 36.18 35.27 35.30 26,471 -0.20(-0.56%)
Mar 31, 2006 35.73 35.75 35.36 35.50 129,835 +0.00(+0.00%)
Mar 30, 2006 35.86 35.96 35.32 35.50 57,885 -0.26(-0.73%)
Mar 29, 2006 35.15 35.95 34.79 35.76 91,580 +1.10(+3.17%)
Mar 28, 2006 34.74 35.37 34.39 34.66 62,181 -0.06(-0.17%)
Mar 27, 2006 34.16 34.72 33.94 34.72 59,874 +0.66(+1.94%)
Mar 24, 2006 33.13 34.35 32.99 34.06 71,715 +0.71(+2.13%)
Mar 23, 2006 33.83 33.93 33.16 33.35 37,300 -0.53(-1.56%)
Mar 22, 2006 32.81 33.96 32.81 33.88 78,200 +0.91(+2.76%)
Mar 21, 2006 33.57 34.18 32.87 32.97 58,316 -0.75(-2.22%)
Mar 20, 2006 32.97 33.94 32.90 33.72 63,938 +0.64(+1.93%)
Mar 17, 2006 33.35 33.37 33.00 33.08 120,497 -0.09(-0.27%)
Mar 16, 2006 33.11 33.51 32.89 33.17 63,787 +0.11(+0.33%)
Mar 15, 2006 32.45 33.32 32.39 33.06 45,619 +0.36(+1.10%)
Mar 14, 2006 32.38 32.88 32.04 32.70 88,221 +0.36(+1.11%)
Mar 13, 2006 32.19 33.25 32.10 32.34 118,168 +0.38(+1.19%)
Mar 10, 2006 32.05 32.20 31.85 31.96 138,788 -0.03(-0.09%)
Mar 09, 2006 32.73 33.36 31.90 31.99 114,221 -0.83(-2.53%)
Mar 08, 2006 33.87 33.94 32.27 32.82 141,297 -1.12(-3.30%)
Mar 07, 2006 34.25 34.92 33.94 33.94 149,183 -0.80(-2.30%)
Mar 06, 2006 34.04 35.14 34.03 34.74 64,321 +0.49(+1.43%)
Mar 03, 2006 33.51 34.57 33.48 34.25 113,381 +0.60(+1.78%)
Mar 02, 2006 33.94 34.02 33.52 33.65 64,406 -0.38(-1.12%)
Mar 01, 2006 33.84 34.45 33.74 34.03 77,448 +0.03(+0.09%)
Feb 28, 2006 35.83 35.83 33.88 34.00 159,941 -1.83(-5.11%)
Feb 27, 2006 34.04 36.07 33.74 35.83 151,377 +1.73(+5.07%)
Feb 24, 2006 32.50 34.37 32.50 34.10 114,613 +1.60(+4.92%)
Feb 23, 2006 31.31 32.80 31.31 32.50 187,216 +0.69(+2.17%)
Feb 22, 2006 32.55 34.14 31.45 31.81 340,817 +2.45(+8.34%)
Feb 21, 2006 28.29 29.65 28.26 29.36 107,888 +0.90(+3.16%)
Feb 17, 2006 29.00 29.28 28.42 28.46 122,744 -0.53(-1.83%)
Feb 16, 2006 29.04 30.50 28.90 28.99 119,200 -0.39(-1.33%)
Feb 15, 2006 29.84 29.98 29.25 29.38 81,955 -0.30(-1.01%)
Feb 14, 2006 29.11 30.08 28.87 29.68 92,091 +0.63(+2.17%)
Feb 13, 2006 29.73 29.84 29.05 29.05 60,547 -0.78(-2.61%)
Feb 10, 2006 30.60 30.60 29.69 29.83 85,830 -0.90(-2.93%)
Feb 09, 2006 30.86 30.95 30.43 30.73 52,879 -0.22(-0.71%)
Feb 08, 2006 31.15 31.15 30.69 30.95 28,374 -0.02(-0.06%)
Feb 07, 2006 30.96 31.15 30.88 30.97 69,561 -0.03(-0.10%)
Feb 06, 2006 31.15 31.15 30.83 31.00 74,860 +0.05(+0.16%)
Feb 03, 2006 30.96 31.20 30.85 30.95 122,910 -0.19(-0.61%)
Feb 02, 2006 30.84 31.15 30.84 31.14 75,744 +0.16(+0.52%)
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.