Skip to main content

Amcon Distributing Company (NY: DIT )

184.25 -2.76 (-1.48%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 85.59 86.13 85.59 86.13 605 -0.10(-0.11%)
Apr 28, 2016 84.93 86.23 84.93 86.23 603 +1.44(+1.69%)
Apr 27, 2016 83.01 85.85 83.00 84.79 2,091 -0.21(-0.25%)
Apr 26, 2016 85.00 85.00 85.00 85.00 336 +0.55(+0.65%)
Apr 25, 2016 84.00 84.45 84.00 84.45 2,469 +0.15(+0.18%)
Apr 22, 2016 82.30 84.30 82.30 84.30 1,084 +2.05(+2.49%)
Apr 21, 2016 81.97 82.25 81.97 82.25 738 +0.25(+0.31%)
Apr 20, 2016 81.32 82.10 81.10 82.00 1,208 +0.25(+0.30%)
Apr 19, 2016 81.63 82.06 81.35 81.75 1,550 +1.70(+2.12%)
Apr 18, 2016 82.10 82.10 79.00 80.05 3,054 -1.55(-1.90%)
Apr 15, 2016 81.60 81.60 81.60 81.60 346 -0.19(-0.23%)
Apr 14, 2016 82.50 82.50 81.78 81.78 218 +0.19(+0.23%)
Apr 08, 2016 80.50 81.60 80.50 81.60 2 +1.50(+1.87%)
Apr 06, 2016 80.10 80.10 80.10 80.10 211 -1.50(-1.84%)
Mar 29, 2016 81.95 81.95 81.50 81.60 213 +1.29(+1.61%)
Mar 23, 2016 82.65 82.65 80.31 80.31 43 -2.45(-2.96%)
Mar 22, 2016 82.86 83.40 82.75 82.76 814 +0.01(+0.01%)
Mar 18, 2016 79.55 82.75 79.53 82.75 14 +2.00(+2.48%)
Mar 16, 2016 77.76 81.00 77.76 80.75 65 -0.25(-0.31%)
Mar 15, 2016 80.45 81.00 80.40 81.00 1,002 +1.40(+1.76%)
Mar 14, 2016 79.60 79.60 79.60 79.60 252 -0.85(-1.06%)
Mar 11, 2016 80.45 80.45 80.45 80.45 174 +0.87(+1.09%)
Mar 10, 2016 79.69 79.98 79.58 79.58 375 -1.42(-1.75%)
Mar 07, 2016 81.00 81.00 81.00 81.00 18 +0.00(+0.00%)
Mar 04, 2016 80.94 81.00 80.94 81.00 815 -1.68(-2.03%)
Mar 02, 2016 82.70 82.70 82.68 82.68 103 +0.18(+0.21%)
Mar 01, 2016 81.45 82.50 81.45 82.50 360 +1.50(+1.85%)
Feb 29, 2016 81.00 81.00 81.00 81.00 211 -1.35(-1.64%)
Feb 25, 2016 80.00 82.35 80.00 82.35 110 +0.97(+1.20%)
Feb 24, 2016 81.38 81.38 81.38 81.38 275 +1.31(+1.63%)
Feb 23, 2016 79.78 80.07 79.78 80.07 315 -0.19(-0.24%)
Feb 22, 2016 81.26 81.26 79.72 80.26 319 +2.27(+2.91%)
Feb 19, 2016 77.95 77.99 77.95 77.99 2,110 +0.04(+0.05%)
Feb 18, 2016 77.95 77.95 77.95 77.95 593 +0.08(+0.10%)
Feb 17, 2016 76.56 77.92 76.41 77.87 1,344 +0.97(+1.27%)
Feb 16, 2016 76.90 76.90 76.90 76.90 625 +1.04(+1.36%)
Feb 12, 2016 75.87 75.86 75.86 75.86 1,100 -1.90(-2.44%)
Feb 10, 2016 77.76 77.76 77.76 77.76 89 +0.77(+1.00%)
Feb 09, 2016 77.00 77.00 76.99 76.99 358 +0.49(+0.64%)
Feb 03, 2016 76.50 76.50 76.50 76.50 400 +2.33(+3.14%)
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.