Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amcon Distributing Company (NY: DIT )

168.00 -15.50 (-8.45%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 198.50 202.23 198.50 199.51 374 +0.50(+0.25%)
Dec 30, 2021 195.00 202.34 194.20 199.01 1,180 +3.01(+1.54%)
Dec 29, 2021 195.00 203.00 195.00 196.00 795 +0.89(+0.46%)
Dec 28, 2021 190.01 198.29 187.00 195.11 1,715 +6.11(+3.23%)
Dec 27, 2021 194.00 204.31 186.68 189.00 3,608 -3.99(-2.07%)
Dec 23, 2021 186.00 201.04 184.22 192.99 2,004 +7.99(+4.32%)
Dec 22, 2021 180.00 185.00 179.00 185.00 461 +3.00(+1.65%)
Dec 21, 2021 178.01 184.64 178.00 182.00 961 +5.47(+3.10%)
Dec 20, 2021 174.50 176.53 170.10 176.53 1,272 +7.03(+4.14%)
Dec 17, 2021 172.15 173.38 166.61 169.50 1,389 -7.78(-4.39%)
Dec 16, 2021 184.17 187.70 176.31 177.29 1,157 -6.34(-3.45%)
Dec 15, 2021 189.12 190.50 183.63 183.63 1,582 -2.37(-1.27%)
Dec 14, 2021 192.50 192.50 184.95 186.00 883 -6.43(-3.34%)
Dec 13, 2021 187.92 199.36 187.92 192.43 3,105 +0.44(+0.23%)
Dec 10, 2021 188.40 195.00 187.78 191.99 1,177 +6.84(+3.69%)
Dec 09, 2021 187.75 188.48 182.06 185.15 1,004 -4.85(-2.55%)
Dec 08, 2021 187.11 196.76 187.01 190.00 975 +3.00(+1.60%)
Dec 07, 2021 185.55 187.50 183.07 187.00 593 +3.95(+2.16%)
Dec 06, 2021 172.07 185.48 171.29 183.05 1,017 +6.04(+3.41%)
Dec 03, 2021 182.50 182.50 171.67 177.01 1,628 -4.30(-2.37%)
Dec 02, 2021 170.00 183.00 170.00 181.31 2,328 +11.31(+6.65%)
Dec 01, 2021 168.08 173.48 166.12 170.00 866 +0.00(+0.00%)
Nov 30, 2021 175.12 175.13 167.82 170.00 1,073 -10.51(-5.82%)
Nov 29, 2021 182.87 190.40 174.54 180.51 5,376 +7.26(+4.19%)
Nov 26, 2021 176.04 176.05 162.98 173.25 1,243 -2.14(-1.22%)
Nov 24, 2021 180.14 183.00 169.27 175.39 3,930 -3.82(-2.13%)
Nov 23, 2021 169.03 185.00 168.83 179.21 3,418 +8.67(+5.08%)
Nov 22, 2021 168.52 179.96 163.35 170.54 4,882 +2.02(+1.20%)
Nov 19, 2021 157.63 177.50 150.01 168.52 5,878 +9.02(+5.66%)
Nov 18, 2021 156.70 161.68 157.12 159.50 886 +2.83(+1.81%)
Nov 17, 2021 158.00 166.10 153.72 156.67 3,425 -2.28(-1.43%)
Nov 16, 2021 162.55 172.04 157.12 158.95 4,608 -2.22(-1.38%)
Nov 15, 2021 157.70 164.99 157.70 161.17 1,378 +4.19(+2.67%)
Nov 12, 2021 155.90 165.00 152.33 156.98 4,190 -0.01(-0.01%)
Nov 11, 2021 166.94 169.00 153.06 156.99 1,992 -9.02(-5.43%)
Nov 10, 2021 149.17 170.29 166.01 2,687 +21.95(+15.24%)
Nov 09, 2021 145.00 149.94 140.00 144.06 7,063 +16.07(+12.56%)
Nov 08, 2021 128.05 128.05 127.99 127.99 679 -0.06(-0.05%)
Nov 05, 2021 126.95 128.05 126.95 128.05 132 +0.77(+0.60%)
Nov 04, 2021 126.11 127.28 124.22 127.28 547 +1.27(+1.01%)
Nov 03, 2021 126.06 128.11 125.25 126.01 730 -2.15(-1.68%)
Nov 02, 2021 126.68 128.66 125.00 128.16 1,507 +0.66(+0.52%)
Nov 01, 2021 129.30 129.30 122.85 127.50 3,915 -5.21(-3.93%)
Oct 29, 2021 132.95 133.77 132.71 132.71 231 -0.09(-0.07%)
Oct 28, 2021 135.01 135.20 132.70 132.80 1,209 -5.53(-4.00%)
Oct 27, 2021 137.67 138.33 137.01 138.33 107 -0.01(-0.01%)
Oct 26, 2021 139.63 138.34 198 -0.66(-0.47%)
Oct 25, 2021 140.00 140.00 136.02 139.00 428 -1.00(-0.72%)
Oct 22, 2021 139.98 140.28 138.00 140.00 330 +0.42(+0.30%)
Oct 21, 2021 140.10 140.12 137.76 139.58 574 +0.17(+0.12%)
Oct 20, 2021 142.19 144.00 132.98 139.41 2,310 -5.07(-3.51%)
Oct 19, 2021 142.86 144.48 142.03 144.48 175 +2.46(+1.73%)
Oct 18, 2021 141.16 145.53 141.16 142.02 241 +0.86(+0.61%)
Oct 15, 2021 144.32 146.71 141.16 141.16 699 -5.72(-3.89%)
Oct 14, 2021 145.78 146.88 144.10 146.88 236 +0.53(+0.36%)
Oct 13, 2021 145.13 146.35 144.83 146.35 274 -0.77(-0.52%)
Oct 12, 2021 147.20 148.16 146.00 147.12 920 +0.00(+0.00%)
Oct 11, 2021 145.00 148.88 140.01 147.12 2,084 -0.88(-0.59%)
Oct 08, 2021 145.82 148.00 143.62 148.00 324 -0.99(-0.66%)
Oct 07, 2021 145.30 148.99 143.52 148.99 238 +3.71(+2.55%)
Oct 06, 2021 144.41 147.72 144.41 145.28 328 -1.53(-1.05%)
Oct 05, 2021 145.96 149.48 143.53 146.82 524 -0.26(-0.18%)
Oct 04, 2021 147.30 147.48 140.00 147.08 2,848 +1.14(+0.78%)
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.