Financial News

Amer Woodmark Cp (NQ: AMWD )

105.19 USD +1.44 (+1.39%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 102.90 105.30 102.45 103.10 310,549 +0.15(+0.15%)
May 30, 2018 102.15 103.75 100.88 102.95 422,321 +1.35(+1.33%)
May 29, 2018 101.80 108.20 99.32 101.60 1,003,968 +13.05(+14.74%)
May 25, 2018 88.55 88.55 88.55 0 +2.05(+2.37%)
May 24, 2018 85.35 87.35 84.90 86.50 133,569 +1.15(+1.35%)
May 23, 2018 85.30 86.20 84.15 85.35 138,667 +0.05(+0.06%)
May 22, 2018 88.05 88.05 85.30 85.30 153,355 -3.30(-3.72%)
May 21, 2018 90.25 91.40 88.40 88.60 129,969 -1.15(-1.28%)
May 18, 2018 86.95 91.85 86.95 89.75 350,129 +3.35(+3.88%)
May 17, 2018 84.40 86.85 84.40 86.40 177,024 +1.65(+1.95%)
May 16, 2018 82.60 85.30 82.45 84.75 132,070 +2.35(+2.85%)
May 15, 2018 81.05 82.60 80.85 82.40 177,997 +0.45(+0.55%)
May 14, 2018 82.05 82.95 81.55 81.95 162,706 -0.20(-0.24%)
May 11, 2018 83.50 84.00 81.75 82.15 168,223 -1.80(-2.14%)
May 10, 2018 83.80 84.85 82.40 83.95 265,546 +0.30(+0.36%)
May 09, 2018 85.55 85.55 83.20 83.65 285,523 -1.80(-2.11%)
May 08, 2018 84.45 86.25 84.30 85.45 159,081 +0.95(+1.12%)
May 07, 2018 81.90 84.90 81.75 84.50 180,013 +2.70(+3.30%)
May 04, 2018 81.55 83.00 81.25 81.80 264,412 -0.10(-0.12%)
May 03, 2018 82.50 84.38 81.30 81.90 250,012 -1.70(-2.03%)
May 02, 2018 83.30 84.00 82.65 83.60 197,129 +0.40(+0.48%)
May 01, 2018 82.20 83.97 80.25 83.20 398,195 +1.00(+1.22%)
Apr 30, 2018 84.80 86.50 82.05 82.20 186,172 -2.95(-3.46%)
Apr 27, 2018 86.05 86.60 83.45 85.15 281,686 -0.90(-1.05%)
Apr 26, 2018 85.00 86.15 84.40 86.05 144,050 +1.25(+1.47%)
Apr 25, 2018 84.85 85.35 82.75 84.80 456,554 +0.15(+0.18%)
Apr 24, 2018 87.50 87.75 83.75 84.65 278,320 -2.40(-2.76%)
Apr 23, 2018 87.40 87.80 86.70 87.05 117,773 +0.10(+0.12%)
Apr 20, 2018 90.00 90.00 86.60 86.95 329,063 -3.00(-3.34%)
Apr 19, 2018 95.20 95.32 89.80 89.95 194,572 -5.65(-5.91%)
Apr 18, 2018 95.25 96.60 95.25 95.60 131,176 +0.25(+0.26%)
Apr 17, 2018 96.35 98.35 94.95 95.35 137,995 -0.65(-0.68%)
Apr 16, 2018 95.80 98.45 95.30 96.00 128,494 +0.75(+0.79%)
Apr 13, 2018 95.10 95.65 94.20 95.25 165,705 +0.95(+1.01%)
Apr 12, 2018 94.45 95.10 93.90 94.30 168,484 +0.10(+0.11%)
Apr 11, 2018 95.55 96.30 93.95 94.20 129,629 -1.80(-1.88%)
Apr 10, 2018 96.20 97.15 94.75 96.00 196,664 +1.30(+1.37%)
Apr 09, 2018 99.25 99.25 94.00 94.70 269,130 -4.20(-4.25%)
Apr 06, 2018 96.35 99.53 96.15 98.90 363,031 +1.50(+1.54%)
Apr 05, 2018 97.15 99.05 96.25 97.40 187,807 +0.55(+0.57%)
Apr 04, 2018 93.60 97.60 92.50 96.85 222,642 +2.15(+2.27%)
Apr 03, 2018 93.20 96.00 92.80 94.70 209,230 +1.75(+1.88%)
Apr 02, 2018 98.30 98.35 91.80 92.95 269,630 -5.50(-5.59%)
Mar 29, 2018 98.45 98.45 98.45 0 +2.90(+3.04%)
Mar 28, 2018 97.40 98.40 93.45 95.55 242,105 -2.15(-2.20%)
Mar 27, 2018 98.25 99.90 96.35 97.70 275,531 -0.20(-0.20%)
Mar 26, 2018 97.55 98.15 94.65 97.90 280,395 +2.70(+2.84%)
Mar 23, 2018 98.70 100.45 95.10 95.20 305,095 -2.95(-3.01%)
Mar 22, 2018 101.80 102.12 98.10 98.15 280,530 -4.45(-4.34%)
Mar 21, 2018 101.75 104.15 100.20 102.60 289,848 +0.75(+0.74%)
Mar 20, 2018 105.00 106.15 101.50 101.85 390,358 -2.65(-2.54%)
Mar 19, 2018 105.15 106.03 102.60 104.50 270,161 -0.80(-0.76%)
Mar 16, 2018 108.70 112.20 105.35 105.30 377,865 -3.85(-3.53%)
Mar 15, 2018 114.95 123.65 109.05 109.15 839,223 -3.65(-3.24%)
Mar 14, 2018 113.65 114.40 107.55 112.80 463,935 -0.30(-0.27%)
Mar 13, 2018 112.10 118.11 112.10 113.10 386,420 +1.35(+1.21%)
Mar 12, 2018 120.30 120.30 110.60 111.75 508,887 -10.00(-8.21%)
Mar 09, 2018 107.85 130.65 100.81 121.75 508,871 +1.40(+1.16%)
Mar 08, 2018 127.75 129.90 118.80 120.35 234,229 -6.65(-5.24%)
Mar 07, 2018 127.25 129.75 126.55 127.00 161,719 -1.30(-1.01%)
Mar 06, 2018 124.60 128.40 123.05 128.30 145,879 +4.50(+3.63%)
Mar 05, 2018 127.90 128.95 123.40 123.80 186,750 -4.80(-3.73%)
Mar 02, 2018 124.55 129.15 123.45 128.60 140,547 +3.45(+2.76%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback