Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 10:49AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

American Woodmark Corp. (AMWD)

On Nov 25: 19.20   0.04 (0.21%)

MORE ON AMWD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 19.19 19.66 18.91 19.20 16,400 19.20 24-Nov-09 18.83 19.52 18.60 19.16 32,200 19.16 23-Nov-09 19.56 20.12 19.40 19.59 16,400 19.59 20-Nov-09 19.75 19.91 19.06 19.26 33,900 19.26 19-Nov-09 20.88 20.99 19.82 19.82 31,800 19.82 18-Nov-09 20.98 21.12 20.41 20.98 9,500 20.98 17-Nov-09 20.26 20.94 19.73 20.93 13,200 20.93 16-Nov-09 19.72 20.39 19.39 20.29 22,500 20.29 13-Nov-09 19.26 20.00 19.24 19.52 9,500 19.52 12-Nov-09 19.40 20.15 19.13 19.25 25,200 19.25 11-Nov-09 20.56 20.56 19.44 19.65 19,000 19.65 10-Nov-09 20.31 20.73 20.15 20.37 35,500 20.37 9-Nov-09 19.64 20.71 19.45 20.38 42,300 20.38 6-Nov-09 19.85 19.88 19.20 19.48 43,100 19.48 5-Nov-09 19.36 20.17 19.20 20.13 21,300 20.13 4-Nov-09 19.34 19.44 19.10 19.25 36,800 19.25 3-Nov-09 19.22 19.52 19.17 19.26 33,300 19.26 2-Nov-09 19.75 19.75 19.08 19.35 31,200 19.35 30-Oct-09 19.46 19.89 19.20 19.67 42,700 19.67 29-Oct-09 19.81 19.81 19.25 19.61 31,300 19.61 28-Oct-09 19.64 19.99 19.53 19.62 30,400 19.62 27-Oct-09 19.38 20.24 19.38 19.69 25,000 19.69 26-Oct-09 19.34 20.49 19.24 19.37 24,500 19.37 23-Oct-09 20.29 20.59 19.25 19.38 23,100 19.38 22-Oct-09 19.31 20.28 19.31 20.27 32,600 20.27 21-Oct-09 19.21 20.24 19.12 19.28 38,600 19.28 20-Oct-09 19.65 19.65 19.23 19.27 16,100 19.27 19-Oct-09 19.52 19.74 19.31 19.68 20,000 19.68 16-Oct-09 19.38 19.80 18.89 19.52 33,100 19.52 15-Oct-09 19.35 19.61 19.21 19.51 18,700 19.51 14-Oct-09 19.54 19.63 19.16 19.43 24,300 19.43 13-Oct-09 19.11 19.41 19.07 19.37 29,300 19.37 12-Oct-09 19.41 19.82 19.07 19.12 28,100 19.12 9-Oct-09 19.41 19.53 19.14 19.48 17,800 19.48 8-Oct-09 19.36 19.76 19.22 19.36 36,900 19.36 7-Oct-09 19.42 19.49 19.09 19.24 31,400 19.24 6-Oct-09 19.42 19.66 19.04 19.39 35,000 19.39 5-Oct-09 19.72 19.72 19.01 19.33 33,600 19.33 2-Oct-09 19.14 19.32 18.96 19.20 57,700 19.20 1-Oct-09 19.05 20.03 18.98 19.26 74,700 19.26 30-Sep-09 19.95 19.95 19.05 19.34 62,200 19.34 29-Sep-09 20.44 20.48 19.83 19.89 60,800 19.89 28-Sep-09 20.71 21.32 20.01 20.36 56,600 20.36 25-Sep-09 20.44 20.65 19.98 20.64 50,800 20.64 24-Sep-09 19.90 20.56 19.88 20.56 51,300 20.56 23-Sep-09 20.20 20.66 19.90 19.99 71,400 19.99 22-Sep-09 20.39 20.61 19.68 20.07 64,800 20.07 21-Sep-09 20.30 20.30 19.99 20.18 74,900 20.18 18-Sep-09 20.21 20.69 20.21 20.44 62,700 20.44 17-Sep-09 19.76 20.66 19.76 20.14 61,800 20.14 16-Sep-09 19.68 20.41 19.48 20.17 50,000 20.17 15-Sep-09 20.26 20.34 19.26 19.71 72,300 19.71 14-Sep-09 19.56 19.56 18.76 19.10 80,200 19.10 11-Sep-09 20.04 20.13 19.37 19.68 46,600 19.68 10-Sep-09 19.18 20.16 19.18 20.11 91,800 20.11 10-Sep-09 $ 0.09 Dividend 9-Sep-09 19.09 19.29 18.67 19.16 116,400 19.07 8-Sep-09 19.52 19.53 18.98 19.00 67,100 18.91 4-Sep-09 19.11 19.58 18.91 19.39 72,800 19.30 3-Sep-09 19.79 19.79 19.06 19.16 112,300 19.07 2-Sep-09 20.97 21.02 19.35 19.65 133,800 19.56 1-Sep-09 20.08 21.19 20.08 21.09 111,400 20.99 31-Aug-09 20.83 20.86 20.06 20.08 83,300 19.99 28-Aug-09 21.75 21.75 20.66 21.07 70,100 20.97 27-Aug-09 22.21 22.21 21.28 21.67 107,300 21.57 26-Aug-09 21.76 22.63 21.74 22.17 210,000 22.07 25-Aug-09 21.30 23.97 20.27 23.24 166,700 23.13 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions