Financial News

Amer Woodmark Cp (NQ: AMWD )

75.59 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 75.02 75.48 74.00 74.23 216,346 -1.02(-1.36%)
Jul 28, 2016 74.50 76.08 74.11 75.25 177,316 +0.75(+1.01%)
Jul 27, 2016 75.85 76.15 73.92 74.50 136,155 -0.92(-1.22%)
Jul 26, 2016 74.42 75.92 73.62 75.42 163,008 +1.37(+1.85%)
Jul 25, 2016 73.60 74.44 73.60 74.05 106,757 +0.07(+0.09%)
Jul 22, 2016 73.89 74.68 73.75 73.98 143,188 -0.15(-0.20%)
Jul 21, 2016 74.04 74.79 73.12 74.13 197,223 -0.17(-0.23%)
Jul 20, 2016 74.99 76.33 74.29 74.30 264,380 -0.35(-0.47%)
Jul 19, 2016 75.74 75.96 73.51 74.65 179,836 -0.98(-1.30%)
Jul 18, 2016 75.43 76.40 73.93 75.63 127,657 +0.18(+0.24%)
Jul 15, 2016 74.32 75.48 72.98 75.45 137,684 +1.24(+1.67%)
Jul 14, 2016 76.73 77.13 74.18 74.21 193,866 -2.09(-2.74%)
Jul 13, 2016 76.12 76.74 75.81 76.30 381,213 +0.30(+0.39%)
Jul 12, 2016 75.13 76.13 74.97 76.00 313,920 +0.94(+1.25%)
Jul 11, 2016 72.61 75.12 72.61 75.06 294,997 +2.48(+3.42%)
Jul 08, 2016 71.08 73.46 70.32 72.58 234,650 +2.26(+3.21%)
Jul 07, 2016 69.94 70.99 69.57 70.32 213,252 +2.69(+3.98%)
Jul 05, 2016 67.19 68.40 66.57 67.63 279,415 -0.37(-0.54%)
Jul 01, 2016 66.61 68.00 68.00 68.00 309,700 +1.62(+2.44%)
Jun 30, 2016 65.53 67.07 65.01 66.38 189,010 +1.04(+1.59%)
Jun 29, 2016 64.05 65.45 63.81 65.34 202,097 +2.14(+3.39%)
Jun 28, 2016 61.73 63.41 61.32 63.20 156,674 +2.12(+3.47%)
Jun 27, 2016 64.10 64.10 60.80 61.08 212,830 -3.75(-5.78%)
Jun 24, 2016 63.08 65.73 62.05 64.83 445,557 -0.70(-1.07%)
Jun 23, 2016 64.62 65.59 64.11 65.53 246,697 +1.68(+2.63%)
Jun 22, 2016 64.27 64.93 63.62 63.85 143,483 -0.18(-0.28%)
Jun 21, 2016 63.99 64.32 63.28 64.03 188,131 +0.21(+0.33%)
Jun 20, 2016 64.28 65.46 63.80 63.82 249,493 -0.30(-0.47%)
Jun 17, 2016 64.68 65.13 63.89 64.12 227,244 -0.84(-1.29%)
Jun 16, 2016 64.46 65.00 64.30 64.96 148,679 +0.46(+0.71%)
Jun 15, 2016 64.81 65.10 64.32 64.50 182,565 -0.23(-0.36%)
Jun 14, 2016 65.49 65.57 64.50 64.73 189,903 -0.61(-0.93%)
Jun 13, 2016 65.23 66.19 64.46 65.34 175,257 +0.06(+0.09%)
Jun 10, 2016 64.90 65.67 64.51 65.28 175,610 -0.43(-0.65%)
Jun 09, 2016 65.55 66.30 64.77 65.71 280,844 -0.08(-0.12%)
Jun 08, 2016 64.19 66.09 63.86 65.79 408,860 +1.24(+1.92%)
Jun 07, 2016 65.92 66.11 64.50 64.55 354,221 -1.82(-2.74%)
Jun 06, 2016 69.81 69.81 66.33 66.37 302,753 -3.42(-4.90%)
Jun 03, 2016 68.49 71.94 67.91 69.79 621,737 +2.20(+3.25%)
Jun 02, 2016 76.00 76.00 65.21 67.59 1,273,677 -13.22(-16.36%)
Jun 01, 2016 80.31 81.26 79.38 80.81 257,345 +0.05(+0.06%)
May 31, 2016 82.00 82.00 80.49 80.76 149,774 -0.82(-1.01%)
May 27, 2016 80.43 81.58 81.58 81.58 119,000 +0.90(+1.12%)
May 26, 2016 79.52 80.82 78.84 80.68 137,491 +1.27(+1.60%)
May 25, 2016 80.13 81.00 78.57 79.41 220,253 -0.57(-0.71%)
May 24, 2016 76.09 80.37 75.52 79.98 226,222 +4.29(+5.67%)
May 23, 2016 75.82 76.23 75.10 75.69 110,602 +0.08(+0.11%)
May 20, 2016 73.51 75.63 73.51 75.61 87,805 +2.38(+3.25%)
May 19, 2016 72.16 73.48 71.69 73.23 73,090 +0.79(+1.09%)
May 18, 2016 71.66 73.30 71.51 72.44 105,902 +0.48(+0.67%)
May 17, 2016 72.57 73.48 71.30 71.96 101,286 -0.94(-1.29%)
May 16, 2016 72.72 73.89 71.12 72.90 127,467 +0.09(+0.12%)
May 13, 2016 72.31 73.87 71.76 72.81 142,555 +0.13(+0.18%)
May 12, 2016 72.95 73.70 71.78 72.68 150,692 -0.08(-0.11%)
May 11, 2016 72.54 74.34 72.54 72.76 147,971 +0.08(+0.11%)
May 10, 2016 74.91 74.91 72.41 72.68 195,750 -2.10(-2.81%)
May 09, 2016 74.47 75.63 72.86 74.78 204,464 +0.10(+0.13%)
May 06, 2016 72.65 74.73 71.71 74.68 169,339 +1.58(+2.16%)
May 05, 2016 72.84 73.85 72.06 73.10 160,856 +0.50(+0.69%)
May 04, 2016 72.15 73.07 71.03 72.60 181,251 -0.13(-0.18%)
May 03, 2016 73.24 73.68 71.90 72.73 149,671 -1.07(-1.45%)
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