Financial News

Amer Woodmark Cp (NQ: AMWD )

101.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 87.24 87.74 85.17 85.20 203,700 -2.03(-2.33%)
Feb 27, 2019 87.09 89.20 86.23 87.23 251,921 +0.53(+0.61%)
Feb 26, 2019 87.00 92.99 86.22 86.70 402,050 -0.08(-0.09%)
Feb 25, 2019 86.00 89.18 85.99 86.78 344,708 +1.15(+1.34%)
Feb 22, 2019 86.15 86.15 84.39 85.63 210,400 +0.46(+0.54%)
Feb 21, 2019 83.90 85.35 83.23 85.17 261,558 +1.78(+2.13%)
Feb 20, 2019 81.44 83.93 80.78 83.39 265,722 +1.98(+2.43%)
Feb 19, 2019 78.45 82.69 78.24 81.41 205,962 +2.55(+3.23%)
Feb 15, 2019 76.32 78.94 75.95 78.86 139,100 +2.69(+3.53%)
Feb 14, 2019 75.99 77.12 74.38 76.17 144,598 -0.08(-0.10%)
Feb 13, 2019 76.12 82.85 75.32 76.25 685,029 +0.75(+0.99%)
Feb 12, 2019 72.50 76.66 72.38 75.50 262,471 +3.48(+4.83%)
Feb 11, 2019 69.27 72.57 69.15 72.02 304,442 +3.03(+4.39%)
Feb 08, 2019 68.50 69.56 68.17 68.99 124,900 +0.10(+0.15%)
Feb 07, 2019 69.73 70.55 68.48 68.89 107,119 -0.83(-1.19%)
Feb 06, 2019 70.00 70.84 69.56 69.72 143,801 -0.28(-0.40%)
Feb 05, 2019 70.00 70.41 69.02 70.00 151,504 -0.02(-0.03%)
Feb 04, 2019 69.28 70.65 68.11 70.02 109,252 +0.75(+1.08%)
Feb 01, 2019 69.81 70.56 69.11 69.27 151,400 -0.68(-0.97%)
Jan 31, 2019 67.26 70.77 67.23 69.95 277,833 +2.43(+3.60%)
Jan 30, 2019 67.72 67.72 65.76 67.52 232,654 +0.17(+0.25%)
Jan 29, 2019 67.33 68.11 65.45 67.35 270,508 -0.08(-0.12%)
Jan 28, 2019 66.52 68.64 66.46 67.43 210,239 -0.07(-0.10%)
Jan 25, 2019 67.64 69.99 67.46 67.50 211,200 +0.73(+1.09%)
Jan 24, 2019 67.34 68.81 66.71 66.77 155,959 -0.56(-0.83%)
Jan 23, 2019 68.12 69.44 65.81 67.33 143,180 -0.60(-0.88%)
Jan 22, 2019 69.05 69.83 67.26 67.93 144,433 -1.82(-2.61%)
Jan 18, 2019 69.37 71.39 68.81 69.75 147,300 +0.63(+0.91%)
Jan 17, 2019 66.29 69.21 66.29 69.12 153,857 +2.28(+3.41%)
Jan 16, 2019 67.01 68.79 66.56 66.84 226,504 -0.16(-0.24%)
Jan 15, 2019 67.81 67.81 65.34 67.00 183,077 -0.85(-1.25%)
Jan 14, 2019 66.81 68.89 65.99 67.85 155,840 +0.29(+0.43%)
Jan 11, 2019 66.10 67.72 64.51 67.56 253,600 +0.76(+1.14%)
Jan 10, 2019 66.21 67.70 65.79 66.80 239,279 +0.16(+0.24%)
Jan 09, 2019 66.19 67.88 65.19 66.64 211,212 +0.59(+0.89%)
Jan 08, 2019 65.70 66.85 64.97 66.05 269,602 +0.75(+1.15%)
Jan 07, 2019 62.11 66.11 61.39 65.30 327,832 +3.02(+4.85%)
Jan 04, 2019 58.87 62.56 57.90 62.28 178,400 +4.34(+7.49%)
Jan 03, 2019 57.71 59.12 55.91 57.94 181,115 -0.35(-0.60%)
Jan 02, 2019 54.60 58.57 54.01 58.29 171,983 +2.61(+4.69%)
Dec 31, 2018 57.17 57.17 55.13 55.68 174,900 -1.36(-2.38%)
Dec 28, 2018 57.01 57.85 55.87 57.04 127,200 +0.10(+0.18%)
Dec 27, 2018 55.43 57.00 54.72 56.94 143,777 +0.44(+0.78%)
Dec 26, 2018 54.13 56.75 53.35 56.50 179,546 +2.74(+5.10%)
Dec 24, 2018 55.09 55.91 53.47 53.76 112,000 -1.91(-3.43%)
Dec 21, 2018 55.51 61.89 55.02 55.67 633,500 +0.40(+0.72%)
Dec 20, 2018 58.58 59.30 54.94 55.27 272,273 -3.38(-5.76%)
Dec 19, 2018 58.21 61.21 57.96 58.65 216,535 +0.69(+1.19%)
Dec 18, 2018 58.32 59.55 57.53 57.96 186,195 -0.10(-0.17%)
Dec 17, 2018 58.35 60.15 57.58 58.06 156,537 -0.59(-1.01%)
Dec 14, 2018 58.50 59.69 58.50 58.65 148,500 -0.25(-0.42%)
Dec 13, 2018 60.25 62.14 58.65 58.90 152,700 -0.50(-0.84%)
Dec 12, 2018 58.94 60.93 58.94 59.40 175,114 +1.55(+2.68%)
Dec 11, 2018 60.98 61.27 57.00 57.85 207,480 -2.10(-3.50%)
Dec 10, 2018 61.78 62.08 59.80 59.95 262,834 -1.65(-2.68%)
Dec 07, 2018 62.74 64.61 61.30 61.60 144,900 -0.69(-1.11%)
Dec 06, 2018 61.25 63.50 60.72 62.29 257,764 -0.07(-0.11%)
Dec 04, 2018 66.43 66.82 62.15 62.36 231,800 -4.18(-6.28%)
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