Skip to main content

Amcon Distributing Company (NY: DIT )

134.21 -4.79 (-3.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 51.99 54.79 51.99 54.58 1,057 +3.33(+6.50%)
Apr 27, 2012 51.25 51.25 51.25 51.25 492 +0.07(+0.14%)
Apr 25, 2012 51.18 51.18 51.18 51.18 246 -0.08(-0.16%)
Apr 17, 2012 51.99 51.26 51.26 51.26 2,462 -0.30(-0.59%)
Apr 16, 2012 50.64 51.56 50.64 51.56 246 +0.18(+0.36%)
Apr 13, 2012 51.40 51.40 51.38 51.38 246 +0.61(+1.20%)
Apr 11, 2012 50.77 50.77 50.77 50.77 246 +0.00(+0.00%)
Apr 10, 2012 50.73 50.77 50.73 50.77 258 +0.03(+0.06%)
Apr 09, 2012 49.40 50.74 49.40 50.74 2,955 -0.03(-0.06%)
Apr 04, 2012 51.79 50.77 50.77 50.77 6,155 -0.90(-1.75%)
Apr 03, 2012 50.77 52.78 50.77 51.67 1,175 +0.09(+0.17%)
Mar 29, 2012 52.80 51.58 51.58 51.58 3,570 -1.06(-2.02%)
Mar 28, 2012 52.65 52.65 52.65 52.65 123 -0.97(-1.80%)
Mar 27, 2012 53.61 53.61 53.61 53.61 246 +0.16(+0.30%)
Mar 26, 2012 51.98 54.42 51.98 53.45 3,818 +1.98(+3.85%)
Mar 21, 2012 50.81 51.47 51.47 51.47 1,723 +1.08(+2.14%)
Mar 20, 2012 50.39 50.39 50.39 50.39 123 +0.08(+0.16%)
Mar 14, 2012 50.31 50.31 50.31 50.31 0 +2.22(+4.61%)
Mar 13, 2012 47.92 50.32 47.46 48.09 10,242 +0.41(+0.85%)
Mar 12, 2012 47.48 47.68 47.48 47.68 455 +0.41(+0.86%)
Mar 09, 2012 47.20 47.93 47.20 47.28 600 -0.08(-0.17%)
Mar 08, 2012 47.11 47.87 47.08 47.36 2,875 +0.24(+0.52%)
Mar 07, 2012 46.38 48.17 46.38 47.11 6,917 +0.28(+0.59%)
Mar 06, 2012 47.59 47.60 46.06 46.84 2,021 -0.80(-1.67%)
Mar 05, 2012 47.93 47.93 47.63 47.63 246 -0.57(-1.18%)
Mar 02, 2012 51.18 51.18 48.20 48.20 8,325 -2.31(-4.57%)
Mar 01, 2012 50.51 50.51 50.51 50.51 123 +1.11(+2.25%)
Feb 29, 2012 50.04 50.04 48.18 49.40 1,329 +0.05(+0.10%)
Feb 28, 2012 49.96 50.36 48.74 49.35 3,611 +0.61(+1.25%)
Feb 23, 2012 48.33 48.74 48.74 48.74 492 -0.03(-0.07%)
Feb 22, 2012 51.46 51.57 48.33 48.77 6,207 -2.84(-5.51%)
Feb 21, 2012 52.26 52.61 50.36 51.61 6,839 -0.92(-1.75%)
Feb 16, 2012 52.65 52.53 52.53 52.53 615 -0.04(-0.08%)
Feb 15, 2012 52.65 52.65 52.57 52.57 3,339 -0.20(-0.38%)
Feb 14, 2012 53.02 53.02 52.78 52.78 274 +0.12(+0.23%)
Feb 13, 2012 53.05 53.05 52.65 52.65 2,337 -0.39(-0.73%)
Feb 09, 2012 53.01 53.04 53.04 53.04 1,354 +0.02(+0.04%)
Feb 08, 2012 53.43 53.43 53.02 53.02 553 -0.41(-0.76%)
Feb 07, 2012 54.13 54.13 53.43 53.43 649 -0.85(-1.57%)
Feb 06, 2012 54.29 54.29 54.28 54.28 493 +0.04(+0.07%)
Feb 03, 2012 54.31 54.31 54.11 54.24 740 -0.07(-0.13%)
Feb 02, 2012 54.31 54.31 54.31 54.31 123 +0.41(+0.75%)
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.