Amcon Distributing Company (NY: DIT )

125.68 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 117.00 125.68 117.00 125.68 1,270 +6.47(+5.43%)
Apr 14, 2021 117.42 119.21 117.42 119.21 340 +1.68(+1.43%)
Apr 13, 2021 116.64 119.77 116.64 117.53 479 -2.41(-2.01%)
Apr 12, 2021 122.00 126.84 117.89 119.94 411 +2.81(+2.40%)
Apr 09, 2021 116.78 120.99 116.78 117.13 800 -0.27(-0.23%)
Apr 08, 2021 117.59 121.14 117.40 117.40 1,023 -1.09(-0.92%)
Apr 07, 2021 116.85 118.49 114.80 118.49 547 +1.64(+1.40%)
Apr 06, 2021 112.13 116.89 112.13 116.85 949 +2.35(+2.05%)
Apr 05, 2021 119.00 119.00 111.14 114.50 1,631 -1.95(-1.67%)
Apr 01, 2021 116.00 118.20 114.50 116.45 800 +1.75(+1.53%)
Mar 31, 2021 115.50 116.64 112.37 114.70 739 -0.70(-0.61%)
Mar 30, 2021 115.33 116.64 113.50 115.40 350 -0.14(-0.12%)
Mar 29, 2021 112.25 118.86 111.20 115.54 341 +1.64(+1.44%)
Mar 26, 2021 113.35 117.00 112.37 113.90 300 +2.89(+2.60%)
Mar 25, 2021 110.05 111.57 110.01 111.01 246 -1.21(-1.08%)
Mar 24, 2021 111.00 114.10 110.12 112.22 452 +0.72(+0.65%)
Mar 23, 2021 119.49 119.49 106.67 111.50 2,225 -6.56(-5.56%)
Mar 22, 2021 119.00 119.26 115.26 118.06 1,212 +0.43(+0.37%)
Mar 19, 2021 117.27 117.63 115.00 117.63 1,100 +0.36(+0.31%)
Mar 18, 2021 117.28 117.28 117.27 117.27 82 +2.27(+1.97%)
Mar 17, 2021 115.00 117.98 115.00 115.00 71 -0.38(-0.33%)
Mar 16, 2021 120.00 120.00 115.28 115.38 144 +0.10(+0.08%)
Mar 15, 2021 120.40 120.40 111.63 115.28 492 -8.72(-7.03%)
Mar 12, 2021 122.27 124.00 115.01 124.00 100 +9.00(+7.83%)
Mar 11, 2021 114.69 115.00 114.69 115.00 97 -3.47(-2.93%)
Mar 10, 2021 118.01 118.47 118.01 118.47 107 -2.46(-2.03%)
Mar 09, 2021 120.94 120.94 115.50 120.93 217 +0.59(+0.49%)
Mar 08, 2021 122.00 122.27 120.34 120.34 255 -1.89(-1.55%)
Mar 05, 2021 122.23 122.23 122.23 122.23 100 +8.23(+7.22%)
Mar 04, 2021 114.00 114.00 114.00 114.00 72 -4.50(-3.80%)
Mar 03, 2021 115.56 121.88 115.50 118.50 2,222 +4.50(+3.95%)
Mar 02, 2021 115.24 115.24 114.00 114.00 78 -1.44(-1.25%)
Mar 01, 2021 114.84 115.75 111.24 115.44 112 +0.60(+0.52%)
Feb 26, 2021 114.84 114.84 114.84 114.84 100 +0.00(+0.00%)
Feb 25, 2021 114.92 116.45 112.31 114.84 246 -1.61(-1.38%)
Feb 24, 2021 117.50 124.07 114.63 116.45 980 +5.14(+4.62%)
Feb 23, 2021 117.65 117.65 111.31 111.31 869 -6.33(-5.38%)
Feb 22, 2021 106.19 117.90 101.94 117.64 2,620 +8.65(+7.94%)
Feb 19, 2021 108.02 108.99 97.65 108.99 2,800 +2.99(+2.82%)
Feb 18, 2021 108.95 108.95 106.00 106.00 54 +2.00(+1.92%)
Feb 17, 2021 109.00 109.00 104.00 104.00 328 -4.18(-3.86%)
Feb 16, 2021 108.18 108.19 108.18 108.18 258 +1.18(+1.10%)
Feb 12, 2021 107.00 107.00 107.00 107.00 100 +0.00(+0.00%)
Feb 11, 2021 105.65 108.97 104.50 107.00 1,047 -1.61(-1.49%)
Feb 10, 2021 111.00 111.15 104.00 108.61 1,200 -1.89(-1.71%)
Feb 09, 2021 110.00 110.54 104.51 110.50 1,603 +1.50(+1.38%)
Feb 08, 2021 105.02 109.24 100.77 109.00 2,494 -0.01(-0.01%)
Feb 05, 2021 113.00 113.74 105.72 109.01 500 -0.99(-0.90%)
Feb 04, 2021 109.98 110.00 109.98 110.00 61 -4.90(-4.26%)
Feb 03, 2021 115.00 115.00 114.90 114.90 392 -1.39(-1.20%)
Feb 02, 2021 119.18 121.23 115.82 116.29 1,561 -2.89(-2.42%)
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.