Financial News

Amer Woodmark Cp (NQ: AMWD )

101.08 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 47.07 47.33 44.85 45.57 174,162 -1.79(-3.78%)
Mar 30, 2020 46.88 48.55 44.58 47.36 139,410 +0.96(+2.07%)
Mar 27, 2020 50.05 50.05 46.40 46.40 153,400 -6.35(-12.04%)
Mar 26, 2020 58.43 60.55 52.25 52.75 212,698 -4.60(-8.02%)
Mar 25, 2020 50.71 58.24 48.25 57.35 189,137 +7.91(+16.00%)
Mar 24, 2020 38.71 50.01 38.71 49.44 168,148 +13.55(+37.75%)
Mar 23, 2020 43.41 44.20 35.30 35.89 203,278 -7.13(-16.57%)
Mar 20, 2020 48.15 50.03 42.58 43.02 188,200 -4.77(-9.98%)
Mar 19, 2020 39.46 48.70 36.86 47.79 163,788 +7.88(+19.74%)
Mar 18, 2020 48.37 49.27 37.47 39.91 176,670 -10.24(-20.42%)
Mar 17, 2020 48.72 50.30 45.17 50.15 177,404 +2.59(+5.45%)
Mar 16, 2020 56.73 62.39 47.00 47.56 136,613 -10.25(-17.73%)
Mar 13, 2020 56.43 57.90 50.33 57.81 162,400 +4.47(+8.38%)
Mar 12, 2020 64.70 64.70 53.32 53.34 194,541 -16.87(-24.03%)
Mar 11, 2020 71.39 72.59 69.22 70.21 99,443 -3.78(-5.11%)
Mar 10, 2020 80.23 80.23 71.30 73.99 211,386 -3.04(-3.95%)
Mar 09, 2020 79.35 80.81 76.03 77.03 114,030 -6.84(-8.16%)
Mar 06, 2020 84.88 85.67 80.91 83.87 104,700 -4.77(-5.38%)
Mar 05, 2020 90.49 91.55 87.82 88.64 145,308 -4.70(-5.04%)
Mar 04, 2020 88.47 93.48 86.80 93.34 119,211 +6.51(+7.50%)
Mar 03, 2020 89.37 92.43 86.14 86.83 183,795 +0.09(+0.10%)
Mar 02, 2020 84.71 86.84 83.10 86.74 143,053 +2.97(+3.55%)
Feb 28, 2020 81.81 84.22 80.71 83.77 179,400 -1.12(-1.32%)
Feb 27, 2020 91.31 91.39 84.66 84.89 148,372 -9.11(-9.69%)
Feb 26, 2020 98.32 99.48 93.73 94.00 188,998 -4.47(-4.54%)
Feb 25, 2020 102.70 104.80 97.56 98.47 334,307 -17.77(-15.29%)
Feb 24, 2020 111.10 116.80 104.42 116.24 153,661 +1.53(+1.33%)
Feb 21, 2020 116.37 116.37 114.03 114.71 46,400 -1.74(-1.49%)
Feb 20, 2020 115.28 117.70 114.51 116.45 61,381 +1.11(+0.96%)
Feb 19, 2020 116.04 116.51 114.86 115.34 49,336 -0.36(-0.31%)
Feb 18, 2020 115.41 116.18 113.55 115.70 55,837 +0.16(+0.14%)
Feb 14, 2020 115.03 116.42 114.19 115.54 62,300 +0.67(+0.58%)
Feb 13, 2020 114.41 116.00 114.41 114.87 70,263 +0.18(+0.16%)
Feb 12, 2020 115.13 115.74 113.76 114.69 67,241 +0.43(+0.38%)
Feb 11, 2020 114.92 115.75 114.00 114.26 53,501 -0.23(-0.20%)
Feb 10, 2020 113.50 114.61 112.85 114.49 76,240 +0.86(+0.76%)
Feb 07, 2020 114.85 115.30 113.35 113.63 36,700 -1.68(-1.46%)
Feb 06, 2020 115.29 115.65 114.44 115.31 48,077 +0.63(+0.55%)
Feb 05, 2020 112.66 114.79 112.13 114.68 47,069 +3.25(+2.92%)
Feb 04, 2020 110.72 111.62 110.16 111.43 59,711 +2.13(+1.95%)
Feb 03, 2020 110.05 111.41 109.17 109.30 63,564 -0.35(-0.32%)
Jan 31, 2020 113.12 113.51 109.54 109.65 76,500 -3.98(-3.50%)
Jan 30, 2020 112.59 114.69 111.97 113.63 62,594 +0.31(+0.27%)
Jan 29, 2020 114.07 114.87 113.23 113.32 67,545 -0.20(-0.18%)
Jan 28, 2020 112.67 114.53 111.72 113.52 52,431 +1.34(+1.19%)
Jan 27, 2020 111.77 113.75 110.53 112.18 118,348 -1.40(-1.23%)
Jan 24, 2020 115.26 115.26 112.27 113.58 89,700 -1.25(-1.09%)
Jan 23, 2020 114.19 115.61 113.09 114.83 89,877 +0.67(+0.59%)
Jan 22, 2020 114.63 115.05 114.05 114.16 56,387 +0.14(+0.12%)
Jan 21, 2020 112.54 114.50 112.54 114.02 85,413 +1.06(+0.94%)
Jan 17, 2020 113.49 113.99 112.55 112.96 79,400 +0.11(+0.10%)
Jan 16, 2020 112.00 113.41 111.39 112.85 73,491 +1.44(+1.29%)
Jan 15, 2020 110.00 112.35 110.00 111.41 75,636 +1.46(+1.33%)
Jan 14, 2020 108.73 110.79 108.28 109.95 78,986 +1.20(+1.10%)
Jan 13, 2020 108.00 109.29 107.55 108.75 65,561 +0.98(+0.91%)
Jan 10, 2020 107.10 108.35 106.70 107.77 70,800 +0.38(+0.35%)
Jan 09, 2020 106.96 107.79 106.37 107.39 83,325 +0.58(+0.54%)
Jan 08, 2020 105.64 107.65 105.64 106.81 59,128 +1.49(+1.41%)
Jan 07, 2020 105.53 106.35 104.74 105.32 126,716 -0.69(-0.65%)
Jan 06, 2020 104.43 106.28 103.07 106.01 98,146 +0.99(+0.94%)
Jan 03, 2020 103.70 105.03 102.36 105.02 83,200 +0.37(+0.35%)
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