Amcon Distributing Company (NY: DIT )

134.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 30.58 31.50 29.92 29.92 5,587 -1.34(-4.28%)
Apr 29, 2009 30.44 31.61 30.44 31.26 7,245 +0.64(+2.08%)
Apr 28, 2009 31.43 32.09 29.85 30.62 14,991 +0.77(+2.58%)
Apr 27, 2009 29.87 32.20 28.72 29.86 17,701 +1.19(+4.17%)
Apr 24, 2009 27.29 30.79 27.10 28.66 40,872 +1.76(+6.54%)
Apr 23, 2009 24.94 28.67 24.94 26.90 11,460 +1.97(+7.91%)
Apr 22, 2009 24.04 24.93 24.04 24.93 1,018 +1.27(+5.38%)
Apr 21, 2009 24.04 24.04 23.56 23.66 1,625 -0.49(-2.05%)
Apr 20, 2009 23.51 24.15 23.51 24.15 2,031 +0.59(+2.50%)
Apr 17, 2009 22.73 25.92 22.73 23.56 23,340 +1.38(+6.23%)
Apr 16, 2009 21.68 22.18 21.40 22.18 1,909 +0.49(+2.24%)
Apr 15, 2009 21.55 22.34 21.55 21.69 1,909 +0.24(+1.14%)
Apr 14, 2009 20.89 21.53 20.89 21.45 1,782 +0.96(+4.68%)
Apr 13, 2009 20.49 20.49 20.49 20.49 127 -0.02(-0.08%)
Apr 09, 2009 20.26 20.51 20.26 20.51 891 +0.32(+1.60%)
Apr 08, 2009 20.11 20.19 20.11 20.19 254 -0.50(-2.43%)
Apr 07, 2009 20.73 20.81 20.69 20.69 1,273 -0.05(-0.23%)
Apr 06, 2009 20.37 20.74 20.37 20.74 1,145 +1.09(+5.56%)
Mar 30, 2009 19.64 19.64 19.64 19.64 254 -0.38(-1.92%)
Mar 24, 2009 20.03 20.03 20.03 20.03 254 +0.00(+0.00%)
Mar 23, 2009 20.03 20.03 20.03 20.03 254 +0.16(+0.79%)
Mar 20, 2009 20.43 20.43 19.87 19.87 891 -0.93(-4.49%)
Mar 19, 2009 20.81 20.81 20.81 20.81 254 +0.53(+2.63%)
Mar 18, 2009 19.87 20.27 19.87 20.27 509 +0.64(+3.24%)
Mar 17, 2009 19.63 19.64 19.63 19.64 254 +0.37(+1.92%)
Mar 16, 2009 18.60 19.27 18.60 19.27 381 +0.81(+4.38%)
Mar 11, 2009 16.93 18.46 18.46 18.46 0 +0.00(+0.00%)
Mar 10, 2009 17.97 18.46 17.97 18.46 381 +0.49(+2.71%)
Mar 09, 2009 18.68 18.68 17.97 17.97 280 +0.65(+3.76%)
Mar 06, 2009 17.55 18.18 17.28 17.32 0 +0.39(+2.32%)
Mar 05, 2009 16.93 16.93 16.93 16.93 127 +0.00(+0.00%)
Mar 04, 2009 17.33 17.33 16.93 16.93 891 -0.86(-4.86%)
Mar 02, 2009 18.58 18.58 17.79 17.79 1,909 +0.12(+0.67%)
Feb 27, 2009 17.45 17.67 16.90 17.67 0 -0.41(-2.26%)
Feb 26, 2009 17.48 18.08 17.48 18.08 509 +0.02(+0.09%)
Feb 25, 2009 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Feb 24, 2009 18.07 18.07 18.07 18.07 127 +0.51(+2.91%)
Feb 23, 2009 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Feb 20, 2009 17.55 17.55 17.55 17.55 127 -0.51(-2.83%)
Feb 19, 2009 18.69 18.69 18.07 18.07 381 +0.00(+0.00%)
Feb 18, 2009 18.77 18.77 18.07 18.07 891 -1.34(-6.88%)
Feb 17, 2009 19.40 19.40 19.40 19.40 318 -0.63(-3.14%)
Feb 13, 2009 18.73 20.03 18.73 20.03 2,928 +1.92(+10.63%)
Feb 12, 2009 18.10 18.10 18.10 18.10 254 -0.04(-0.22%)
Feb 11, 2009 18.38 18.38 18.14 18.14 381 -0.59(-3.14%)
Feb 10, 2009 19.48 19.48 18.73 18.73 1,209 -1.13(-5.69%)
Feb 09, 2009 19.77 19.86 19.68 19.86 763 -0.56(-2.73%)
Feb 06, 2009 20.46 21.48 20.42 20.42 1,145 +0.75(+3.79%)
Feb 05, 2009 19.71 19.71 19.68 19.68 254 -0.75(-3.65%)
Feb 04, 2009 21.13 21.67 19.61 20.42 3,131 -1.49(-6.79%)
Feb 03, 2009 21.13 21.91 20.73 21.91 1,341 +1.13(+5.46%)
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.