Skip to main content

Amer Woodmark Cp (NQ: AMWD )

101.66 +0.61 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 32.75 32.93 31.84 32.10 85,825 -0.47(-1.44%)
Feb 27, 2013 31.06 33.26 31.00 32.57 191,857 +1.45(+4.66%)
Feb 26, 2013 31.68 32.10 30.89 31.12 226,234 -0.40(-1.27%)
Feb 25, 2013 31.81 32.12 30.50 31.52 240,905 -0.91(-2.81%)
Feb 22, 2013 32.79 33.10 31.81 32.43 141,406 -0.08(-0.25%)
Feb 21, 2013 32.28 32.77 29.40 32.51 314,693 -1.07(-3.19%)
Feb 20, 2013 35.24 35.24 33.29 33.58 386,259 -1.53(-4.36%)
Feb 19, 2013 32.15 35.81 32.15 35.11 565,305 +3.36(+10.58%)
Feb 15, 2013 32.69 32.69 31.55 31.75 188,622 -0.81(-2.49%)
Feb 14, 2013 31.87 32.74 31.52 32.56 84,424 +0.69(+2.17%)
Feb 13, 2013 31.82 32.25 31.46 31.87 78,451 +0.00(+0.00%)
Feb 12, 2013 31.09 32.24 31.00 31.87 118,091 +0.66(+2.11%)
Feb 11, 2013 31.45 31.45 30.83 31.21 47,084 -0.20(-0.64%)
Feb 08, 2013 31.21 31.41 30.77 31.41 101,840 +0.33(+1.06%)
Feb 07, 2013 31.53 31.74 30.74 31.08 99,498 -0.52(-1.65%)
Feb 06, 2013 32.03 32.13 31.25 31.60 138,466 +1.87(+6.29%)
Feb 04, 2013 28.13 29.83 28.04 29.73 312,199 +1.52(+5.39%)
Feb 01, 2013 28.10 28.23 27.63 28.21 216,654 +0.40(+1.44%)
Jan 31, 2013 27.48 27.86 27.21 27.81 63,568 +0.23(+0.83%)
Jan 30, 2013 27.76 27.94 27.32 27.58 125,825 -0.19(-0.68%)
Jan 29, 2013 27.20 27.90 26.86 27.77 107,561 +0.57(+2.10%)
Jan 28, 2013 27.95 27.95 26.98 27.20 64,004 -0.61(-2.19%)
Jan 25, 2013 27.85 28.19 27.23 27.81 117,981 +0.17(+0.62%)
Jan 24, 2013 27.53 27.77 27.16 27.64 55,390 +0.09(+0.33%)
Jan 23, 2013 27.00 27.78 26.74 27.55 57,011 +0.45(+1.66%)
Jan 22, 2013 27.34 27.64 26.79 27.10 74,180 -0.11(-0.40%)
Jan 18, 2013 27.62 27.62 27.13 27.21 54,893 -0.55(-1.98%)
Jan 17, 2013 27.80 27.86 27.53 27.76 74,079 +0.07(+0.25%)
Jan 16, 2013 27.40 27.79 27.20 27.69 50,782 +0.23(+0.84%)
Jan 15, 2013 27.38 28.40 27.38 27.46 54,224 -0.33(-1.19%)
Jan 14, 2013 27.54 27.79 27.05 27.79 84,102 +0.21(+0.76%)
Jan 11, 2013 27.78 27.78 27.17 27.58 50,281 -0.26(-0.93%)
Jan 10, 2013 28.21 28.30 27.36 27.84 74,997 -0.15(-0.54%)
Jan 09, 2013 28.32 28.32 27.78 27.99 134,934 -0.08(-0.29%)
Jan 08, 2013 27.90 28.12 27.65 28.07 62,393 +0.15(+0.54%)
Jan 07, 2013 27.80 28.06 27.62 27.92 69,534 -0.12(-0.43%)
Jan 04, 2013 28.27 28.27 27.70 28.04 75,479 -0.07(-0.25%)
Jan 03, 2013 28.14 28.23 27.65 28.11 104,799 +0.11(+0.39%)
Jan 02, 2013 28.15 28.21 27.60 28.00 137,033 +0.10(+0.36%)
Dec 31, 2012 27.43 27.91 27.43 27.90 81,106 +0.33(+1.20%)
Dec 28, 2012 27.50 27.97 27.24 27.57 32,336 -0.13(-0.47%)
Dec 27, 2012 27.74 27.86 27.46 27.70 64,231 -0.12(-0.43%)
Dec 26, 2012 28.26 28.26 27.72 27.82 34,717 -0.17(-0.61%)
Dec 24, 2012 28.00 28.25 27.95 27.99 46,521 -0.07(-0.25%)
Dec 21, 2012 28.56 28.73 27.74 28.06 167,903 -0.97(-3.34%)
Dec 20, 2012 28.41 29.07 27.93 29.03 128,154 +0.58(+2.04%)
Dec 19, 2012 28.70 28.70 27.94 28.45 96,732 -0.31(-1.08%)
Dec 18, 2012 28.00 28.78 27.09 28.76 170,883 +0.85(+3.05%)
Dec 17, 2012 26.12 27.91 25.98 27.91 111,437 +2.04(+7.89%)
Dec 14, 2012 26.34 26.34 25.37 25.87 93,689 -0.55(-2.08%)
Dec 13, 2012 27.02 27.17 26.07 26.42 70,292 -0.48(-1.78%)
Dec 12, 2012 27.86 27.86 26.50 26.90 88,845 -0.94(-3.38%)
Dec 11, 2012 27.85 28.00 27.59 27.84 51,082 +0.33(+1.20%)
Dec 10, 2012 27.76 28.10 27.29 27.51 50,143 -0.01(-0.04%)
Dec 07, 2012 28.32 28.32 27.12 27.52 72,031 -0.58(-2.06%)
Dec 06, 2012 28.74 28.74 28.00 28.10 106,358 -0.45(-1.58%)
Dec 05, 2012 28.84 28.90 28.32 28.55 125,904 -0.11(-0.38%)
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.