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 28, 2006 11.11 11.20 11.11 11.20 2,200 +0.19(+1.73%)
Apr 27, 2006 11.19 11.19 11.00 11.01 1,400 -0.10(-0.90%)
Apr 26, 2006 11.09 11.11 11.09 11.11 800 +0.02(+0.18%)
Apr 25, 2006 11.09 11.09 11.09 11.09 0 +0.00(+0.00%)
Apr 24, 2006 11.74 12.30 10.95 11.09 3,900 -0.68(-5.78%)
Apr 21, 2006 12.00 12.00 11.75 11.77 2,400 -0.33(-2.73%)
Apr 20, 2006 11.00 12.25 11.00 12.10 12,500 +1.10(+10.00%)
Apr 19, 2006 10.90 11.00 10.70 11.00 400 +0.10(+0.92%)
Apr 18, 2006 10.90 10.90 10.90 10.90 100 +0.10(+0.93%)
Apr 17, 2006 10.80 10.80 10.80 10.80 300 +0.06(+0.56%)
Apr 13, 2006 10.52 10.74 10.52 10.74 1,100 +0.49(+4.78%)
Apr 12, 2006 10.25 10.25 10.25 10.25 300 -0.02(-0.19%)
Apr 11, 2006 11.02 11.02 10.27 10.27 1,800 -1.00(-8.87%)
Apr 10, 2006 11.27 11.27 11.27 11.27 100 +0.00(+0.00%)
Apr 07, 2006 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
Apr 06, 2006 11.27 11.27 11.27 11.27 1,300 -0.25(-2.17%)
Apr 05, 2006 11.52 11.52 11.52 11.52 0 +0.00(+0.00%)
Apr 04, 2006 11.77 11.77 11.52 11.52 500 -0.23(-1.96%)
Apr 03, 2006 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Mar 31, 2006 11.51 11.75 11.51 11.75 1,000 +0.00(+0.00%)
Mar 30, 2006 11.82 11.82 11.75 11.75 700 -0.25(-2.08%)
Mar 29, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 28, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 27, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 24, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 23, 2006 12.25 12.25 12.00 12.00 300 -0.15(-1.23%)
Mar 22, 2006 11.93 12.15 11.93 12.15 5,300 +0.05(+0.41%)
Mar 21, 2006 12.13 12.13 12.10 12.10 2,500 +0.23(+1.94%)
Mar 20, 2006 11.87 11.87 11.87 11.87 0 +0.00(+0.00%)
Mar 17, 2006 12.08 12.08 11.87 11.87 1,100 -0.33(-2.70%)
Mar 16, 2006 12.20 12.20 12.20 12.20 100 -0.15(-1.22%)
Mar 15, 2006 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Mar 14, 2006 12.45 12.45 12.35 12.35 200 -0.25(-1.98%)
Mar 13, 2006 12.55 12.60 12.50 12.60 5,100 +0.05(+0.40%)
Mar 10, 2006 12.50 12.55 12.50 12.55 1,100 +0.25(+2.03%)
Mar 09, 2006 12.30 13.05 12.01 12.30 4,200 +0.00(+0.00%)
Mar 08, 2006 10.95 12.75 10.95 12.30 14,900 +1.35(+12.33%)
Mar 07, 2006 10.85 10.95 10.85 10.95 300 -0.05(-0.45%)
Mar 06, 2006 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 03, 2006 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 02, 2006 11.00 11.00 11.00 11.00 500 +0.00(+0.00%)
Mar 01, 2006 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 28, 2006 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 27, 2006 10.70 11.00 10.70 11.00 3,800 +0.05(+0.46%)
Feb 24, 2006 11.20 11.20 10.95 10.95 500 -0.50(-4.37%)
Feb 23, 2006 11.45 11.45 11.45 11.45 200 +0.25(+2.23%)
Feb 22, 2006 11.20 11.20 11.20 11.20 400 +0.15(+1.36%)
Feb 21, 2006 11.01 11.05 11.01 11.05 500 +0.00(+0.00%)
Feb 17, 2006 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Feb 16, 2006 11.05 11.05 10.85 11.05 900 +0.25(+2.31%)
Feb 15, 2006 10.55 10.80 10.55 10.80 300 +0.00(+0.00%)
Feb 14, 2006 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Feb 13, 2006 10.80 10.80 10.80 10.80 100 +0.00(+0.00%)
Feb 10, 2006 10.80 10.80 10.80 10.80 200 -0.25(-2.26%)
Feb 09, 2006 11.05 11.05 11.05 11.05 100 +0.00(+0.00%)
Feb 08, 2006 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Feb 07, 2006 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Feb 06, 2006 11.05 11.05 11.05 11.05 600 -0.51(-4.41%)
Feb 03, 2006 11.85 11.85 11.55 11.56 1,900 -0.39(-3.26%)
Feb 02, 2006 11.95 11.95 11.70 11.95 1,500 +0.39(+3.37%)
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.