Skip to main content

Amcon Distributing Company (NY: DIT )

134.21 -4.79 (-3.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 17.70 17.70 16.12 16.12 1,156 -1.17(-6.76%)
Apr 29, 2003 18.26 18.45 17.28 17.28 1,156 -1.40(-7.50%)
Apr 28, 2003 18.73 18.73 18.68 18.68 321 -0.23(-1.23%)
Apr 25, 2003 18.73 18.92 18.68 18.92 428 -0.09(-0.49%)
Apr 24, 2003 19.15 19.39 18.73 19.01 685 -0.37(-1.93%)
Apr 23, 2003 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Apr 21, 2003 19.62 19.62 19.39 19.39 64 -0.23(-1.19%)
Apr 17, 2003 19.62 19.62 19.62 19.62 0 +0.00(+0.00%)
Apr 16, 2003 19.62 19.62 19.62 19.62 21 -0.23(-1.18%)
Apr 15, 2003 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Apr 14, 2003 19.85 19.85 19.85 19.85 21 -0.28(-1.39%)
Apr 11, 2003 20.13 20.13 20.13 20.13 107 -0.42(-2.05%)
Apr 10, 2003 20.60 21.02 20.55 20.55 727 -0.05(-0.23%)
Apr 09, 2003 20.60 20.60 20.60 20.60 192 +0.05(+0.23%)
Apr 08, 2003 20.09 20.55 20.09 20.55 642 +0.47(+2.33%)
Apr 07, 2003 19.57 20.09 19.53 20.09 513 +0.93(+4.88%)
Apr 04, 2003 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Apr 03, 2003 19.15 19.15 19.15 19.15 42 -0.23(-1.20%)
Apr 02, 2003 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Apr 01, 2003 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Mar 31, 2003 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Mar 28, 2003 19.62 19.62 19.39 19.39 214 -0.28(-1.43%)
Mar 27, 2003 19.67 19.67 19.67 19.67 0 +0.00(+0.00%)
Mar 26, 2003 19.67 19.67 19.67 19.67 0 +0.00(+0.00%)
Mar 25, 2003 19.67 19.67 19.67 19.67 149 +0.05(+0.24%)
Mar 24, 2003 19.62 19.62 19.62 19.62 0 +0.00(+0.00%)
Mar 21, 2003 19.62 19.62 19.62 19.62 0 +0.00(+0.00%)
Mar 20, 2003 19.62 19.62 19.62 19.62 0 +0.00(+0.00%)
Mar 19, 2003 20.13 20.13 19.15 19.62 428 -0.93(-4.55%)
Mar 18, 2003 20.55 20.55 20.55 20.55 0 +0.00(+0.00%)
Mar 17, 2003 20.55 20.55 20.55 20.55 0 +0.00(+0.00%)
Mar 14, 2003 18.92 20.55 18.92 20.55 578 +2.10(+11.39%)
Mar 13, 2003 15.88 18.45 15.88 18.45 1,263 +2.10(+12.86%)
Mar 12, 2003 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Mar 11, 2003 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Mar 10, 2003 16.40 16.40 16.35 16.35 171 +0.00(+0.00%)
Mar 07, 2003 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Mar 06, 2003 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Mar 05, 2003 16.82 16.82 16.35 16.35 149 -0.47(-2.78%)
Mar 04, 2003 17.28 17.28 16.82 16.82 256 -0.98(-5.51%)
Mar 03, 2003 17.80 17.80 17.80 17.80 149 -0.23(-1.30%)
Feb 28, 2003 18.45 18.45 18.03 18.03 385 +0.28(+1.58%)
Feb 27, 2003 17.10 17.75 17.10 17.75 620 +0.23(+1.33%)
Feb 26, 2003 17.75 17.75 17.14 17.52 642 -0.70(-3.85%)
Feb 25, 2003 19.76 19.76 18.22 18.22 663 -1.87(-9.30%)
Feb 24, 2003 20.09 20.09 20.09 20.09 149 +0.00(+0.00%)
Feb 21, 2003 20.23 20.23 20.09 20.09 64 -0.14(-0.69%)
Feb 20, 2003 20.32 20.32 20.23 20.23 171 +0.37(+1.88%)
Feb 19, 2003 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Feb 18, 2003 20.32 20.79 19.85 19.85 513 +0.00(+0.00%)
Feb 14, 2003 19.85 19.85 19.85 19.85 107 -0.14(-0.70%)
Feb 13, 2003 19.99 19.99 19.99 19.99 149 +0.09(+0.47%)
Feb 12, 2003 19.90 19.90 19.90 19.90 128 +0.00(+0.00%)
Feb 11, 2003 19.95 20.32 19.85 19.90 42 -0.23(-1.16%)
Feb 10, 2003 19.95 20.32 19.85 20.13 1,048 -0.19(-0.92%)
Feb 07, 2003 20.79 21.02 20.32 20.32 428 +0.00(+0.00%)
Feb 06, 2003 20.51 20.51 20.23 20.32 727 -0.19(-0.91%)
Feb 05, 2003 21.25 21.25 20.51 20.51 299 -0.79(-3.73%)
Feb 04, 2003 21.72 21.72 20.79 21.30 620 -0.70(-3.18%)
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.