Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.28	11.62	11.21	11.55	89,671	+0.12(+1.06%)
Dec 30, 2002	12.08	12.25	11.38	11.43	223,355	-0.90(-7.30%)
Dec 27, 2002	12.70	12.70	12.14	12.33	42,779	-0.36(-2.87%)
Dec 26, 2002	12.35	12.74	12.35	12.69	35,169	+0.35(+2.82%)
Dec 24, 2002	12.34	12.44	12.32	12.34	16,042	+0.00(+0.04%)
Dec 23, 2002	12.12	12.37	12.12	12.34	132,244	+0.18(+1.51%)
Dec 20, 2002	12.19	12.19	11.76	12.15	98,515	+0.00(+0.02%)
Dec 19, 2002	11.93	12.15	11.93	12.15	66,842	+0.15(+1.25%)
Dec 18, 2002	12.46	12.51	11.78	12.00	77,742	-0.57(-4.56%)
Dec 17, 2002	12.86	12.86	12.47	12.58	161,038	-0.24(-1.90%)
Dec 16, 2002	12.74	12.87	12.64	12.82	41,339	+0.09(+0.69%)
Dec 13, 2002	12.71	12.84	12.70	12.73	28,793	-0.02(-0.17%)
Dec 12, 2002	12.75	12.79	12.75	12.75	39,488	+0.00(+0.02%)
Dec 11, 2002	13.07	13.07	12.70	12.75	75,891	-0.27(-2.09%)
Dec 10, 2002	12.70	13.06	12.70	13.02	62,317	+0.15(+1.15%)
Dec 09, 2002	12.89	13.13	12.65	12.88	48,126	-0.03(-0.26%)
Dec 06, 2002	13.28	13.29	12.88	12.91	71,983	-0.35(-2.68%)
Dec 05, 2002	13.43	13.43	13.07	13.26	79,182	-0.26(-1.92%)
Dec 04, 2002	13.80	14.02	13.47	13.52	41,133	-0.51(-3.65%)
Dec 03, 2002	14.16	14.17	13.19	14.04	325,984	-0.48(-3.33%)
Dec 02, 2002	14.59	14.89	14.39	14.52	38,048	+0.04(+0.25%)
Nov 29, 2002	14.68	14.75	14.25	14.48	25,708	-0.26(-1.78%)
Nov 27, 2002	14.33	14.75	14.25	14.75	44,013	+0.38(+2.64%)
Nov 26, 2002	14.68	14.73	14.30	14.37	89,260	-0.08(-0.55%)
Nov 25, 2002	14.10	14.70	13.84	14.45	91,316	+0.46(+3.29%)
Nov 22, 2002	13.21	14.01	13.14	13.99	115,791	+0.69(+5.21%)
Nov 21, 2002	13.23	13.42	13.07	13.29	24,885	+0.10(+0.76%)
Nov 20, 2002	12.91	13.19	12.85	13.19	151,783	+0.25(+1.93%)
Nov 19, 2002	12.67	13.08	12.67	12.94	116,819	-0.03(-0.21%)
Nov 18, 2002	13.13	13.17	12.97	12.97	41,544	+0.00(+0.00%)
Nov 15, 2002	12.67	13.12	12.67	12.97	39,076	+0.05(+0.36%)
Nov 14, 2002	12.88	12.93	12.77	12.92	36,814	+0.16(+1.24%)
Nov 13, 2002	12.71	12.94	12.71	12.77	20,772	-0.04(-0.34%)
Nov 12, 2002	12.79	12.92	12.66	12.81	40,105	+0.20(+1.58%)
Nov 11, 2002	12.53	12.64	12.46	12.61	105,713	-0.10(-0.82%)
Nov 08, 2002	12.76	12.81	12.64	12.71	32,906	+0.01(+0.07%)
Nov 07, 2002	13.16	13.16	12.71	12.71	31,467	-0.27(-2.11%)
Nov 06, 2002	13.16	13.16	12.50	12.98	67,047	-0.05(-0.39%)
Nov 05, 2002	12.65	13.03	12.53	13.03	61,494	-0.09(-0.72%)
Nov 04, 2002	13.19	13.31	13.05	13.13	35,580	-0.06(-0.42%)
Nov 01, 2002	12.86	13.18	12.81	13.18	40,310	+0.34(+2.61%)
Oct 31, 2002	12.74	12.85	12.70	12.85	37,431	+0.10(+0.78%)
Oct 30, 2002	12.73	12.82	12.62	12.75	21,800	+0.06(+0.50%)
Oct 29, 2002	12.48	12.48	12.31	12.68	45,247	+0.15(+1.16%)
Oct 28, 2002	12.56	12.66	12.46	12.54	24,583	-0.03(-0.23%)
Oct 25, 2002	12.62	12.64	12.56	12.57	21,389	-0.02(-0.14%)
Oct 24, 2002	12.70	12.74	12.58	12.58	16,659	-0.13(-1.03%)
Oct 23, 2002	12.50	12.71	12.24	12.71	48,332	+0.37(+2.97%)
Oct 22, 2002	11.96	12.38	11.92	12.35	55,119	+0.26(+2.11%)
Oct 21, 2002	12.26	12.27	12.03	12.09	41,956	-0.21(-1.70%)
Oct 18, 2002	12.32	12.46	12.13	12.30	47,509	-0.04(-0.35%)
Oct 17, 2002	12.23	12.45	12.23	12.35	132,861	+0.13(+1.05%)
Oct 16, 2002	12.07	12.22	12.04	12.22	37,842	+0.06(+0.46%)
Oct 15, 2002	11.59	12.18	11.44	12.16	43,807	+0.83(+7.36%)
Oct 14, 2002	11.31	11.45	11.31	11.33	38,048	-0.07(-0.62%)
Oct 11, 2002	11.44	11.77	11.37	11.40	60,672	-0.09(-0.74%)
Oct 10, 2002	10.81	11.48	10.80	11.48	40,722	+0.44(+3.96%)
Oct 09, 2002	11.55	11.64	10.92	11.04	63,345	-0.53(-4.62%)
Oct 08, 2002	11.64	11.77	11.55	11.58	69,104	-0.13(-1.14%)
Oct 07, 2002	12.03	12.15	11.60	11.71	78,565	-0.31(-2.55%)
Oct 04, 2002	12.34	12.42	12.02	12.02	101,188	-0.46(-3.68%)
Oct 03, 2002	12.46	12.51	12.32	12.48	78,949	+0.12(+0.94%)
Oct 02, 2002	11.96	12.42	11.91	12.36	89,671	+0.29(+2.43%)
Oct 01, 2002	12.21	12.24	11.98	12.07	87,409	-0.27(-2.16%)
Sep 30, 2002	12.23	12.37	12.03	12.34	84,940	+0.13(+1.10%)
Sep 27, 2002	12.13	12.20	12.09	12.20	206,902	+0.07(+0.58%)
Sep 26, 2002	12.03	12.13	11.96	12.13	42,367	+0.10(+0.81%)
Sep 25, 2002	12.07	12.11	11.84	12.03	45,738	+0.06(+0.51%)
Sep 24, 2002	12.16	12.16	11.84	11.97	5,799,845	-0.25(-2.03%)
Sep 23, 2002	12.35	12.45	12.16	12.22	62,317	+0.00(+0.02%)
Sep 20, 2002	12.25	12.33	11.95	12.22	119,756	+0.28(+2.34%)
Sep 19, 2002	12.43	12.43	11.94	11.94	118,876	-0.53(-4.27%)
Sep 18, 2002	11.78	12.50	11.76	12.47	142,229	+0.48(+4.01%)
Sep 17, 2002	11.65	12.07	11.65	11.99	355,189	+0.28(+2.43%)
Sep 16, 2002	11.49	11.82	11.49	11.71	67,664	+0.09(+0.82%)
Sep 13, 2002	11.37	11.68	11.16	11.61	31,055	+0.35(+3.11%)
Sep 12, 2002	11.57	11.59	11.18	11.26	50,594	-0.33(-2.85%)
Sep 11, 2002	11.80	11.91	11.57	11.59	65,402	-0.21(-1.77%)
Sep 10, 2002	11.85	12.16	11.61	11.80	82,884	-0.23(-1.94%)
Sep 09, 2002	12.04	12.15	11.85	12.03	57,587	+0.00(+0.00%)
Sep 06, 2002	12.03	12.03	11.84	12.03	87,203	+0.20(+1.66%)
Sep 05, 2002	12.25	12.25	11.84	11.84	37,842	-0.32(-2.62%)
Sep 04, 2002	12.06	12.28	11.94	12.16	90,494	+0.10(+0.80%)
Sep 03, 2002	12.44	12.44	11.97	12.06	62,523	-0.19(-1.57%)
Aug 30, 2002	12.44	12.64	12.25	12.25	66,636	-0.31(-2.44%)
Aug 29, 2002	12.47	12.57	12.34	12.56	66,225	+0.13(+1.08%)
Aug 28, 2002	12.33	12.42	12.19	12.42	42,186	+0.17(+1.37%)
Aug 27, 2002	12.53	12.58	12.06	12.26	87,267	-0.20(-1.60%)
Aug 26, 2002	12.26	12.94	12.19	12.45	321,021	+0.30(+2.44%)
Aug 23, 2002	12.16	12.20	12.05	12.16	4,010,531	+0.00(+0.02%)
Aug 22, 2002	11.57	12.18	11.57	12.16	75,274	+0.34(+2.88%)
Aug 21, 2002	11.55	11.87	11.55	11.82	41,750	+0.14(+1.23%)
Aug 20, 2002	11.70	11.75	11.60	11.67	28,999	+0.30(+2.63%)
Aug 16, 2002	11.67	11.79	11.20	11.37	69,310	+0.06(+0.56%)
Aug 15, 2002	10.78	11.39	10.75	11.31	79,387	+0.55(+5.15%)
Aug 14, 2002	10.36	10.76	10.36	10.76	80,827	+0.36(+3.44%)
Aug 13, 2002	10.63	10.63	10.37	10.40	52,856	-0.23(-2.17%)
Aug 12, 2002	10.41	10.64	10.31	10.63	40,105	+0.24(+2.27%)
Aug 07, 2002	10.82	10.82	10.17	10.39	57,175	-0.31(-2.93%)
Aug 06, 2002	10.21	10.71	10.11	10.71	127,668	+0.37(+3.58%)
Aug 05, 2002	10.45	10.80	10.31	10.34	76,919	-0.27(-2.50%)
Aug 02, 2002	11.31	11.31	10.37	10.60	102,217	-0.78(-6.88%)
Aug 01, 2002	11.33	11.57	11.00	11.38	89,260	+0.25(+2.23%)
Jul 31, 2002	11.76	12.15	11.10	11.14	90,494	-0.99(-8.20%)
Jul 30, 2002	11.79	12.28	11.67	12.13	88,026	+0.21(+1.80%)
Jul 29, 2002	11.24	11.99	11.07	11.92	81,060	+0.79(+7.12%)
Jul 26, 2002	10.79	11.13	10.65	11.12	50,800	+0.07(+0.59%)
Jul 25, 2002	10.99	11.06	10.61	11.06	48,537	+0.41(+3.86%)
Jul 24, 2002	9.968	11.13	9.965	10.65	70,858	+0.24(+2.26%)
Jul 23, 2002	10.36	10.59	10.27	10.41	415,861	-0.04(-0.40%)
Jul 22, 2002	9.773	10.47	9.773	10.45	187,980	+0.00(+0.00%)
Jul 19, 2002	10.68	10.68	10.44	10.45	98,103	-0.01(-0.14%)
Jul 17, 2002	10.57	10.84	9.724	10.47	130,599	-1.66(-13.71%)
Jul 12, 2002	12.28	12.46	11.72	12.13	410,102	-0.02(-0.20%)
Jul 11, 2002	12.70	12.80	11.76	12.16	54,707	-0.59(-4.65%)
Jul 10, 2002	13.15	13.15	12.75	12.75	55,324	-0.38(-2.87%)
Jul 09, 2002	13.13	13.13	12.82	13.13	67,870	+0.09(+0.73%)
Jul 08, 2002	13.14	13.14	13.03	13.03	91,728	-0.11(-0.83%)
Jul 05, 2002	12.75	13.23	12.75	13.14	17,687	+0.04(+0.28%)
Jul 04, 2002	13.22	13.34	12.84	13.10	194,973	+0.00(+0.00%)
Jul 03, 2002	13.22	13.34	12.84	13.10	194,973	-0.15(-1.12%)
Jul 02, 2002	13.41	13.56	13.25	13.25	179,754	-0.08(-0.58%)
Jul 01, 2002	13.71	13.72	13.18	13.33	106,330	-0.32(-2.32%)
Jun 28, 2002	12.76	13.67	12.52	13.65	178,520	+1.19(+9.57%)
Jun 27, 2002	12.81	12.81	12.20	12.45	106,124	-0.01(-0.08%)
Jun 26, 2002	13.38	14.10	12.07	12.46	177,903	-1.03(-7.62%)
Jun 25, 2002	13.98	13.98	13.42	13.49	61,083	-0.57(-4.06%)
Jun 21, 2002	13.97	14.03	13.52	14.06	71,366	+0.21(+1.51%)
Jun 20, 2002	14.07	14.07	13.52	13.85	119,081	+0.21(+1.57%)
Jun 19, 2002	13.59	14.30	13.35	13.64	129,982	+0.27(+2.00%)
Jun 18, 2002	13.54	13.61	13.29	13.37	170,704	+0.05(+0.38%)
Jun 17, 2002	13.13	13.43	13.08	13.32	103,451	+0.09(+0.64%)
Jun 14, 2002	13.56	13.56	13.14	13.24	140,060	-0.63(-4.54%)
Jun 12, 2002	13.98	14.29	13.76	13.87	84,940	-0.29(-2.08%)
Jun 11, 2002	14.46	14.68	14.03	14.16	65,813	-0.34(-2.36%)
Jun 10, 2002	14.39	14.51	13.91	14.50	91,933	+0.10(+0.69%)
Jun 07, 2002	13.99	14.49	13.50	14.40	141,294	+0.06(+0.44%)
Jun 06, 2002	14.36	14.51	14.13	14.34	87,820	-0.20(-1.37%)
Jun 05, 2002	14.67	14.98	14.43	14.54	89,671	-1.17(-7.46%)
May 31, 2002	15.56	15.79	15.50	15.71	107,564	-0.11(-0.68%)
May 28, 2002	16.05	16.14	15.57	15.82	31,055	-0.41(-2.52%)
May 27, 2002	15.80	16.56	15.80	16.23	50,388	+0.00(+0.00%)
May 24, 2002	15.80	16.56	15.80	16.23	50,388	-0.02(-0.13%)
May 23, 2002	15.92	16.25	15.79	16.25	45,041	+0.18(+1.10%)
May 22, 2002	16.05	16.26	15.45	16.07	88,026	-0.02(-0.14%)
May 21, 2002	16.60	16.63	16.07	16.09	96,047	-0.55(-3.31%)
May 20, 2002	16.66	16.66	16.35	16.65	46,275	+0.11(+0.66%)
May 17, 2002	16.66	16.71	16.41	16.54	33,318	+0.09(+0.58%)
May 16, 2002	16.04	16.54	16.04	16.44	67,253	+0.03(+0.18%)
May 15, 2002	15.56	16.84	15.56	16.41	105,713	+0.46(+2.86%)
May 14, 2002	15.31	16.17	15.21	15.96	137,797	+0.79(+5.19%)
May 13, 2002	14.61	15.21	14.59	15.17	79,593	+0.30(+2.01%)
May 10, 2002	15.69	15.69	14.74	14.87	111,266	-0.96(-6.05%)
May 09, 2002	16.05	16.29	15.73	15.83	59,849	+0.04(+0.25%)
May 08, 2002	16.29	16.29	15.78	15.79	57,381	-0.20(-1.23%)
May 07, 2002	16.22	16.30	15.98	15.98	69,310	-0.31(-1.88%)
May 06, 2002	16.53	16.79	16.29	16.29	83,089	-0.73(-4.31%)
May 03, 2002	17.01	17.19	16.89	17.02	43,601	+0.04(+0.21%)
May 02, 2002	16.56	16.99	16.48	16.99	39,282	+0.20(+1.19%)
May 01, 2002	16.48	17.02	16.43	16.79	79,593	+0.38(+2.31%)
Apr 30, 2002	16.18	16.42	15.92	16.41	95,018	+0.14(+0.87%)
Apr 29, 2002	16.65	16.99	16.19	16.27	77,125	-0.67(-3.93%)
Apr 26, 2002	16.98	17.14	16.77	16.93	23,034	+0.02(+0.14%)
Apr 25, 2002	16.80	17.47	16.80	16.91	48,126	-0.05(-0.27%)
Apr 24, 2002	17.20	17.26	16.91	16.96	118,053	-0.01(-0.07%)
Apr 23, 2002	16.53	17.02	16.53	16.97	90,699	+0.09(+0.52%)
Apr 22, 2002	16.73	16.96	16.33	16.88	102,422	+0.22(+1.33%)
Apr 19, 2002	16.42	16.73	16.08	16.66	93,579	+0.25(+1.53%)
Apr 18, 2002	16.30	16.53	16.17	16.41	77,125	+0.29(+1.79%)
Apr 17, 2002	15.79	16.29	15.56	16.12	119,081	+0.39(+2.49%)
Apr 16, 2002	15.80	15.98	15.64	15.73	177,286	+0.03(+0.20%)
Apr 15, 2002	15.29	15.80	15.29	15.70	64,579	-0.10(-0.63%)
Apr 12, 2002	15.60	15.80	15.27	15.80	53,062	+0.66(+4.39%)
Apr 11, 2002	16.12	16.45	15.13	15.13	104,273	-0.89(-5.54%)
Apr 10, 2002	15.47	16.02	15.07	16.02	118,053	+0.30(+1.89%)
Apr 09, 2002	15.36	15.86	15.18	15.72	93,373	+0.42(+2.77%)
Apr 08, 2002	14.82	15.30	14.57	15.30	61,494	+0.41(+2.74%)
Apr 05, 2002	14.84	14.95	14.45	14.89	73,629	+0.14(+0.92%)
Apr 04, 2002	14.45	14.83	14.28	14.76	111,883	+0.04(+0.25%)
Apr 03, 2002	14.95	15.15	14.64	14.72	56,147	-0.13(-0.90%)
Apr 02, 2002	15.07	15.36	14.75	14.85	93,167	-0.16(-1.05%)
Apr 01, 2002	15.30	15.44	14.65	15.01	69,515	-0.32(-2.10%)
Mar 29, 2002	14.59	15.43	14.59	15.33	146,230	+0.00(+0.00%)
Mar 28, 2002	14.59	15.43	14.59	15.33	146,230	+0.46(+3.07%)
Mar 27, 2002	14.28	15.02	14.28	14.88	111,883	+0.45(+3.13%)
Mar 26, 2002	14.15	14.62	13.98	14.43	142,939	+0.10(+0.68%)
Mar 25, 2002	14.90	15.42	14.00	14.33	295,750	-0.70(-4.63%)
Mar 22, 2002	15.07	15.23	14.83	15.02	88,026	-0.14(-0.91%)
Mar 21, 2002	15.27	15.36	14.71	15.16	162,272	-0.15(-0.97%)
Mar 20, 2002	15.33	15.44	15.06	15.31	170,910	-0.06(-0.41%)
Mar 19, 2002	15.09	15.44	14.29	15.37	440,952	+0.14(+0.94%)
Mar 18, 2002	16.61	16.77	15.08	15.23	430,258	-1.56(-9.27%)
Mar 15, 2002	17.68	17.74	16.68	16.79	140,677	-0.73(-4.15%)
Mar 14, 2002	17.11	17.81	17.11	17.51	97,281	+0.29(+1.69%)
Mar 13, 2002	16.94	17.30	16.91	17.22	129,776	+0.36(+2.12%)
Mar 12, 2002	16.58	16.90	16.53	16.86	130,805	+0.33(+2.01%)
Mar 11, 2002	15.80	16.77	15.56	16.53	309,942	+0.27(+1.64%)
Mar 08, 2002	16.99	17.05	15.80	16.26	158,158	-0.57(-3.39%)
Mar 07, 2002	16.49	16.97	16.49	16.84	150,137	+0.32(+1.91%)
Mar 06, 2002	16.73	16.99	16.41	16.52	106,947	-0.26(-1.52%)
Mar 05, 2002	17.20	17.32	16.62	16.77	164,740	-0.27(-1.56%)
Mar 04, 2002	16.11	17.33	16.11	17.04	373,082	+0.71(+4.35%)
Mar 01, 2002	16.05	16.33	15.78	16.33	321,665	+0.28(+1.77%)
Feb 28, 2002	15.92	16.05	15.68	16.05	448,356	-0.23(-1.39%)
Feb 27, 2002	15.52	16.27	15.34	16.27	248,447	+0.93(+6.07%)
Feb 26, 2002	15.24	15.56	15.02	15.34	204,639	+0.32(+2.10%)
Feb 25, 2002	14.70	15.23	14.27	15.02	445,271	+0.47(+3.26%)
Feb 22, 2002	14.44	14.56	14.15	14.55	43,396	+0.19(+1.32%)
Feb 21, 2002	14.53	14.74	14.28	14.36	70,544	-0.21(-1.44%)
Feb 20, 2002	14.48	14.59	14.04	14.57	78,770	+0.09(+0.62%)
Feb 19, 2002	14.46	14.64	14.03	14.48	39,899	+0.02(+0.16%)
Feb 18, 2002	14.53	14.79	14.34	14.46	23,651	+0.00(+0.00%)
Feb 15, 2002	14.53	14.79	14.34	14.46	21,595	+0.03(+0.24%)
Feb 14, 2002	14.50	14.74	14.04	14.42	26,736	-0.34(-2.27%)
Feb 13, 2002	14.58	14.79	13.92	14.76	74,040	+0.21(+1.44%)
Feb 12, 2002	13.88	14.55	13.80	14.55	102,834	+0.47(+3.33%)
Feb 11, 2002	13.98	14.28	13.60	14.08	61,906	-0.02(-0.16%)
Feb 08, 2002	14.31	14.31	13.97	14.10	40,105	-0.21(-1.49%)
Feb 07, 2002	14.67	14.67	13.90	14.31	55,941	-0.35(-2.36%)
Feb 06, 2002	13.77	14.70	13.77	14.66	93,990	+0.81(+5.84%)
Feb 05, 2002	14.72	14.72	13.69	13.85	72,395	-0.74(-5.05%)
Feb 04, 2002	14.45	14.83	14.45	14.59	86,792	-0.07(-0.45%)
Feb 01, 2002	14.69	14.81	14.48	14.65	116,819	+0.18(+1.24%)
Jan 31, 2002	14.16	14.88	14.16	14.47	78,153	+0.26(+1.80%)
Jan 30, 2002	14.71	14.71	12.84	14.22	227,057	-0.20(-1.37%)
Jan 29, 2002	14.95	15.07	13.67	14.41	204,434	-0.59(-3.91%)
Jan 28, 2002	15.56	15.56	14.93	15.00	196,207	-0.26(-1.70%)
Jan 25, 2002	14.46	15.44	14.11	15.26	201,966	+0.80(+5.50%)
Jan 24, 2002	14.01	14.46	14.00	14.46	136,358	+0.39(+2.76%)
Jan 23, 2002	14.13	14.28	13.77	14.08	52,445	+0.13(+0.96%)
Jan 22, 2002	13.89	14.39	13.49	13.94	130,188	+0.22(+1.61%)
Jan 21, 2002	13.58	13.86	13.51	13.72	149,109	+0.00(+0.00%)
Jan 18, 2002	13.58	13.86	13.51	13.72	149,109	-0.01(-0.11%)
Jan 17, 2002	13.85	13.92	13.49	13.74	54,707	-0.01(-0.07%)
Jan 16, 2002	13.61	13.75	13.37	13.75	63,551	+0.19(+1.42%)
Jan 15, 2002	13.65	13.66	13.37	13.55	71,366	-0.08(-0.55%)
Jan 14, 2002	14.06	14.06	13.40	13.63	223,972	-0.21(-1.55%)
Jan 11, 2002	13.59	13.90	13.37	13.84	66,019	+0.25(+1.86%)

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.

Financial News

Amer Woodmark Cp (NQ: AMWD )

Historical Prices

Popular Pages