Financial News

Amer Woodmark Cp (NQ: AMWD )

94.85 USD +3.75 (+4.12%)
Official Closing Price Updated: 4:01 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 136.75 137.90 134.80 135.85 99,701 +0.15(+0.11%)
Jan 30, 2018 136.40 136.40 136.40 135.70 109,868 -1.40(-1.02%)
Jan 29, 2018 139.25 140.50 135.55 137.10 126,665 -2.15(-1.54%)
Jan 26, 2018 141.05 148.44 137.50 139.25 81,991 -0.80(-0.57%)
Jan 25, 2018 137.75 140.10 135.15 140.05 170,174 +2.65(+1.93%)
Jan 24, 2018 134.20 138.27 133.90 137.40 83,056 +3.60(+2.69%)
Jan 23, 2018 135.90 135.90 133.70 133.80 86,570 -1.85(-1.36%)
Jan 22, 2018 135.40 136.32 134.00 135.65 65,051 +0.05(+0.04%)
Jan 19, 2018 133.45 136.45 133.20 135.60 61,857 +1.90(+1.42%)
Jan 18, 2018 134.85 136.40 133.00 133.70 59,995 -1.30(-0.96%)
Jan 17, 2018 134.60 135.15 131.65 135.00 95,958 +1.85(+1.39%)
Jan 16, 2018 133.20 135.75 131.45 133.15 164,816 +0.45(+0.34%)
Jan 12, 2018 132.70 132.70 132.70 0 -1.00(-0.75%)
Jan 11, 2018 131.70 133.80 130.55 133.70 113,228 +2.30(+1.75%)
Jan 10, 2018 132.65 133.20 131.85 131.40 78,630 -2.15(-1.61%)
Jan 09, 2018 133.75 136.15 133.05 133.55 142,764 +0.05(+0.04%)
Jan 08, 2018 134.10 134.10 131.65 133.50 77,518 -0.85(-0.63%)
Jan 05, 2018 133.00 134.75 132.05 134.35 96,139 +2.20(+1.66%)
Jan 04, 2018 132.85 134.45 131.75 132.15 70,538 -0.20(-0.15%)
Jan 03, 2018 132.90 133.45 129.25 132.35 118,863 -0.05(-0.04%)
Jan 02, 2018 130.70 132.60 130.70 132.40 164,615 +2.15(+1.65%)
Dec 29, 2017 130.25 130.25 130.25 0 +1.20(+0.93%)
Dec 28, 2017 129.65 130.45 128.88 129.05 69,665 -0.85(-0.65%)
Dec 27, 2017 129.35 130.75 128.57 129.90 83,743 +1.10(+0.85%)
Dec 26, 2017 127.90 129.10 125.95 128.80 91,084 +1.35(+1.06%)
Dec 22, 2017 129.00 129.00 125.65 127.45 49,633 -1.00(-0.78%)
Dec 21, 2017 129.10 129.82 127.25 128.45 103,465 +0.30(+0.23%)
Dec 20, 2017 127.40 129.20 125.92 128.15 72,283 +1.15(+0.91%)
Dec 19, 2017 127.85 128.25 126.45 127.00 101,972 -0.50(-0.39%)
Dec 18, 2017 125.35 128.85 125.30 127.50 140,548 +3.10(+2.49%)
Dec 15, 2017 123.70 126.30 122.88 124.40 312,815 +0.85(+0.69%)
Dec 14, 2017 126.45 126.75 123.45 123.55 120,529 -3.20(-2.52%)
Dec 13, 2017 124.65 127.05 122.95 126.75 156,448 +2.60(+2.09%)
Dec 12, 2017 124.10 124.80 123.15 124.15 167,060 +0.65(+0.53%)
Dec 11, 2017 119.25 123.75 118.05 123.50 196,219 +4.65(+3.91%)
Dec 08, 2017 118.15 119.10 116.50 118.85 192,789 +1.35(+1.15%)
Dec 07, 2017 118.30 120.00 117.35 117.50 134,970 -0.45(-0.38%)
Dec 06, 2017 124.10 126.90 117.45 117.95 375,006 -7.15(-5.72%)
Dec 05, 2017 123.05 128.30 121.10 125.10 183,497 +3.05(+2.50%)
Dec 04, 2017 130.15 132.45 121.40 122.05 382,637 -5.65(-4.42%)
Dec 01, 2017 104.60 136.00 103.30 127.70 1,087,178 +28.10(+28.21%)
Nov 30, 2017 98.05 100.95 97.40 99.60 222,306 +2.35(+2.42%)
Nov 29, 2017 97.75 98.60 96.85 97.25 113,984 +0.05(+0.05%)
Nov 28, 2017 95.20 97.40 94.75 97.20 124,047 +2.40(+2.53%)
Nov 27, 2017 95.75 96.70 94.75 94.80 62,555 -1.05(-1.10%)
Nov 24, 2017 95.70 96.30 89.87 95.85 42,397 +0.70(+0.74%)
Nov 22, 2017 96.50 98.95 94.50 95.15 91,174 -1.25(-1.30%)
Nov 21, 2017 96.75 96.75 95.45 96.40 86,914 +0.35(+0.36%)
Nov 20, 2017 97.00 97.85 95.35 96.05 129,391 -0.90(-0.93%)
Nov 17, 2017 92.55 97.00 92.45 96.95 113,992 +4.00(+4.30%)
Nov 16, 2017 94.40 101.90 92.25 92.95 760,778 +0.15(+0.16%)
Nov 15, 2017 95.45 95.45 90.20 92.80 277,568 -2.65(-2.78%)
Nov 14, 2017 89.85 96.30 89.15 95.45 311,522 +5.60(+6.23%)
Nov 13, 2017 88.85 90.35 88.10 89.85 94,857 +0.85(+0.96%)
Nov 10, 2017 89.65 89.80 88.80 89.00 86,005 -0.70(-0.78%)
Nov 09, 2017 90.55 90.55 89.10 89.70 115,297 -1.10(-1.21%)
Nov 08, 2017 91.70 92.28 90.25 90.80 130,297 -1.15(-1.25%)
Nov 07, 2017 92.75 93.00 91.40 91.95 78,745 -0.75(-0.81%)
Nov 06, 2017 93.15 93.60 92.55 92.70 133,281 -0.25(-0.27%)
Nov 03, 2017 93.60 94.60 92.65 92.95 82,626 -0.60(-0.64%)
Nov 02, 2017 95.55 95.75 92.65 93.55 105,714 -2.05(-2.14%)
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