Amcon Distributing Company (NY: DIT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 82.70 | 84.35 | 79.35 | 81.00 | 22,517 | +0.00(+0.00%) |
| May 28, 2015 | 82.32 | 86.36 | 81.00 | 81.00 | 11,538 | -1.90(-2.29%) |
| May 27, 2015 | 83.99 | 86.50 | 81.99 | 82.90 | 14,628 | +0.75(+0.91%) |
| May 26, 2015 | 84.12 | 84.12 | 82.15 | 82.15 | 421 | -1.65(-1.97%) |
| May 22, 2015 | 83.45 | 83.80 | 83.80 | 83.80 | 4,400 | +1.05(+1.27%) |
| May 21, 2015 | 80.48 | 83.50 | 78.49 | 82.75 | 11,117 | +0.56(+0.68%) |
| May 20, 2015 | 78.25 | 84.30 | 78.00 | 82.19 | 11,898 | +5.19(+6.74%) |
| May 12, 2015 | 76.25 | 77.00 | 77.00 | 77.00 | 300 | -1.50(-1.91%) |
| May 11, 2015 | 78.91 | 78.91 | 75.36 | 78.50 | 2,484 | +2.09(+2.74%) |
| May 08, 2015 | 76.41 | 76.41 | 76.41 | 76.41 | 164 | +1.41(+1.87%) |
| May 07, 2015 | 75.21 | 75.21 | 75.00 | 75.00 | 229 | -0.10(-0.13%) |
| May 06, 2015 | 77.39 | 77.39 | 75.10 | 75.10 | 1,046 | -4.40(-5.53%) |
| May 05, 2015 | 79.50 | 79.50 | 79.50 | 79.50 | 618 | +0.50(+0.63%) |
| May 04, 2015 | 80.00 | 80.03 | 78.55 | 79.00 | 1,501 | -0.50(-0.63%) |
| Apr 28, 2015 | 80.05 | 80.05 | 79.50 | 79.50 | 166 | -2.50(-3.05%) |
| Apr 27, 2015 | 82.00 | 82.00 | 82.00 | 82.00 | 1,490 | +0.53(+0.65%) |
| Apr 22, 2015 | 81.47 | 81.47 | 81.00 | 81.47 | 16 | +0.47(+0.58%) |
| Apr 21, 2015 | 81.00 | 81.00 | 81.00 | 81.00 | 1,001 | +1.74(+2.20%) |
| Apr 20, 2015 | 80.25 | 80.25 | 76.69 | 79.26 | 706 | -3.74(-4.51%) |
| Apr 06, 2015 | 83.00 | 83.00 | 83.00 | 83.00 | 70 | +1.00(+1.22%) |
| Apr 02, 2015 | 82.98 | 82.00 | 82.00 | 82.00 | 400 | +1.50(+1.86%) |
| Apr 01, 2015 | 81.00 | 81.00 | 80.50 | 80.50 | 407 | +0.10(+0.12%) |
| Mar 31, 2015 | 80.40 | 80.41 | 80.40 | 80.40 | 334 | +2.82(+3.63%) |
| Mar 24, 2015 | 81.00 | 81.00 | 77.58 | 77.58 | 131 | -1.92(-2.41%) |
| Mar 23, 2015 | 81.60 | 81.60 | 79.00 | 79.50 | 1,360 | -2.10(-2.57%) |
| Mar 18, 2015 | 81.60 | 81.60 | 81.60 | 81.60 | 23 | +0.80(+0.99%) |
| Mar 13, 2015 | 80.80 | 80.80 | 80.80 | 80.80 | 200 | +0.80(+1.00%) |
| Mar 11, 2015 | 80.00 | 80.00 | 78.36 | 80.00 | 2 | -1.97(-2.40%) |
| Mar 04, 2015 | 81.95 | 81.97 | 81.58 | 81.97 | 150 | -1.74(-2.08%) |
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.
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.