Skip to main content

Amcon Distributing Company (NY: DIT )

137.30 +3.09 (+2.30%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 57.03 57.03 56.21 56.21 1,307 -0.02(-0.03%)
Apr 28, 2011 57.43 57.43 56.21 56.22 4,408 -0.79(-1.38%)
Apr 27, 2011 58.39 58.39 57.01 57.01 2,677 -0.60(-1.05%)
Apr 26, 2011 58.42 58.62 57.61 57.61 1,120 -0.80(-1.37%)
Apr 25, 2011 58.67 58.74 58.42 58.42 622 -0.60(-1.02%)
Apr 21, 2011 58.08 59.02 58.01 59.02 1,706 +1.20(+2.08%)
Apr 20, 2011 61.36 58.62 56.21 57.81 19,739 -4.62(-7.40%)
Apr 19, 2011 62.05 62.44 62.05 62.44 311 +0.41(+0.66%)
Apr 15, 2011 62.03 62.03 62.03 62.03 0 -0.02(-0.04%)
Apr 14, 2011 62.05 62.07 61.98 62.05 1,452 +0.02(+0.04%)
Apr 13, 2011 61.80 62.03 61.32 62.03 996 +0.79(+1.29%)
Apr 12, 2011 62.66 62.66 61.24 61.24 3,611 -2.20(-3.46%)
Apr 11, 2011 62.51 63.43 62.51 63.43 1,245 +0.28(+0.44%)
Apr 08, 2011 62.19 63.72 62.19 63.15 498 -1.28(-1.99%)
Apr 07, 2011 64.44 64.44 64.44 64.44 498 +0.33(+0.51%)
Apr 06, 2011 65.96 65.96 63.64 64.11 9,786 -3.01(-4.48%)
Apr 05, 2011 65.53 67.53 65.53 67.12 2,242 +0.71(+1.08%)
Apr 04, 2011 66.85 66.85 65.74 66.41 1,712 +0.16(+0.24%)
Apr 01, 2011 64.64 66.36 64.64 66.25 1,838 +1.85(+2.87%)
Mar 30, 2011 64.40 64.40 64.40 64.40 0 +1.20(+1.91%)
Mar 28, 2011 63.19 63.19 63.19 63.19 0 +1.37(+2.21%)
Mar 25, 2011 61.83 61.83 61.83 61.83 124 +0.92(+1.52%)
Mar 24, 2011 61.40 61.83 60.91 60.91 2,840 +0.68(+1.13%)
Mar 23, 2011 60.79 60.79 60.19 60.22 535 +0.60(+1.01%)
Mar 22, 2011 60.42 60.42 59.11 59.62 716 -0.80(-1.33%)
Mar 21, 2011 60.22 60.62 60.22 60.42 2,743 +0.52(+0.87%)
Mar 18, 2011 61.03 61.03 59.90 59.90 4,403 -0.81(-1.34%)
Mar 17, 2011 61.01 61.03 60.71 60.71 1,307 -0.04(-0.07%)
Mar 16, 2011 60.75 60.75 60.71 60.75 498 +0.05(+0.08%)
Mar 15, 2011 61.19 61.19 60.70 60.70 1,610 -0.34(-0.55%)
Mar 14, 2011 62.43 62.43 61.03 61.04 2,237 -1.15(-1.85%)
Mar 11, 2011 62.47 63.23 62.09 62.19 747 -1.49(-2.33%)
Mar 10, 2011 63.68 63.68 63.68 63.68 2,864 -0.10(-0.15%)
Mar 09, 2011 63.76 63.79 63.76 63.77 747 +1.67(+2.68%)
Mar 08, 2011 62.11 62.11 62.11 62.11 124 -0.53(-0.84%)
Mar 07, 2011 62.63 62.63 62.63 62.63 124 -0.53(-0.84%)
Mar 04, 2011 63.03 63.16 62.87 63.16 2,403 -1.08(-1.68%)
Mar 03, 2011 64.25 64.25 64.24 64.24 423 +0.00(+0.00%)
Mar 02, 2011 65.04 65.04 63.51 64.24 3,533 -0.40(-0.62%)
Mar 01, 2011 64.64 64.64 64.64 64.64 124 -1.20(-1.83%)
Feb 28, 2011 65.84 65.84 65.84 65.84 130 -0.53(-0.80%)
Feb 24, 2011 65.18 66.37 66.37 66.37 622 +0.05(+0.07%)
Feb 23, 2011 66.33 66.33 66.33 66.33 496 +0.24(+0.36%)
Feb 22, 2011 66.22 66.25 65.84 66.08 2,890 -1.28(-1.91%)
Feb 18, 2011 67.43 67.43 67.24 67.37 498 +0.72(+1.08%)
Feb 17, 2011 66.25 66.65 66.25 66.65 373 +0.04(+0.06%)
Feb 16, 2011 66.55 67.85 66.55 66.61 1,196 -0.64(-0.96%)
Feb 15, 2011 80297 67.25 66.26 67.25 2,166 +0.80(+1.21%)
Feb 14, 2011 65.64 66.45 65.31 66.45 2,615 +0.22(+0.33%)
Feb 11, 2011 65.44 66.24 64.65 66.23 3,039 +1.54(+2.38%)
Feb 10, 2011 65.12 65.12 64.69 64.69 373 -0.49(-0.75%)
Feb 09, 2011 64.64 65.18 64.64 65.18 2,739 +0.65(+1.01%)
Feb 08, 2011 64.48 64.53 64.48 64.53 373 +0.28(+0.44%)
Feb 07, 2011 63.33 64.64 63.33 64.25 1,637 -0.27(-0.42%)
Feb 04, 2011 64.24 65.03 63.35 64.52 2,473 +0.43(+0.68%)
Feb 03, 2011 64.17 64.28 64.09 64.09 873 +1.99(+3.21%)
Feb 02, 2011 61.85 64.17 61.85 62.09 499 -1.20(-1.90%)
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.