Amcon Distributing Company (NY: DIT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2015 | 83.50 | 83.70 | 83.50 | 83.70 | 781 | -0.80(-0.95%) |
| Aug 28, 2015 | 87.00 | 87.00 | 83.50 | 84.50 | 990 | -2.09(-2.41%) |
| Aug 25, 2015 | 86.59 | 86.59 | 86.59 | 86.59 | 92 | +1.09(+1.27%) |
| Aug 24, 2015 | 86.24 | 86.24 | 85.50 | 85.50 | 944 | -1.45(-1.67%) |
| Aug 21, 2015 | 84.34 | 86.95 | 84.34 | 86.95 | 500 | +0.78(+0.91%) |
| Aug 18, 2015 | 86.17 | 86.17 | 86.17 | 86.17 | 28 | +1.17(+1.38%) |
| Aug 17, 2015 | 85.00 | 85.00 | 85.00 | 85.00 | 111 | -0.20(-0.23%) |
| Aug 14, 2015 | 86.19 | 86.19 | 85.20 | 85.20 | 505 | +0.21(+0.25%) |
| Aug 12, 2015 | 84.99 | 84.99 | 84.99 | 84.99 | 78 | +1.35(+1.61%) |
| Aug 11, 2015 | 83.50 | 83.64 | 83.50 | 83.64 | 796 | +1.64(+2.00%) |
| Aug 10, 2015 | 86.61 | 87.00 | 82.00 | 82.00 | 3,311 | -2.63(-3.10%) |
| Aug 07, 2015 | 83.79 | 84.63 | 83.79 | 84.63 | 350 | -0.57(-0.67%) |
| Aug 05, 2015 | 85.50 | 85.20 | 85.20 | 85.20 | 4,800 | -1.15(-1.33%) |
| Aug 03, 2015 | 85.00 | 88.10 | 85.00 | 86.35 | 55 | +3.75(+4.54%) |
| Jul 31, 2015 | 80.66 | 86.22 | 80.66 | 82.60 | 2,952 | -2.14(-2.53%) |
| Jul 28, 2015 | 84.75 | 84.75 | 84.74 | 84.74 | 239 | +1.20(+1.44%) |
| Jul 27, 2015 | 84.10 | 85.43 | 82.79 | 83.54 | 5,393 | -0.46(-0.55%) |
| Jul 23, 2015 | 83.60 | 84.00 | 84.00 | 84.00 | 300 | +0.49(+0.58%) |
| Jul 21, 2015 | 82.50 | 83.51 | 82.50 | 83.51 | 131 | +1.26(+1.53%) |
| Jul 20, 2015 | 82.11 | 83.96 | 82.11 | 82.25 | 1,255 | +1.75(+2.17%) |
| Jul 16, 2015 | 80.00 | 81.80 | 78.80 | 80.50 | 1 | -0.85(-1.04%) |
| Jul 15, 2015 | 79.21 | 81.35 | 79.21 | 81.35 | 1,023 | +0.85(+1.06%) |
| Jul 14, 2015 | 79.50 | 83.25 | 79.50 | 80.50 | 7,438 | +1.25(+1.58%) |
| Jul 10, 2015 | 79.25 | 79.25 | 79.25 | 79.25 | 28 | +0.75(+0.96%) |
| Jul 08, 2015 | 79.51 | 79.51 | 78.50 | 78.50 | 54 | -0.46(-0.58%) |
| Jul 07, 2015 | 81.50 | 82.91 | 78.94 | 78.96 | 3,686 | -3.62(-4.38%) |
| Jul 06, 2015 | 82.58 | 82.58 | 82.58 | 82.58 | 381 | +0.31(+0.37%) |
| Jul 02, 2015 | 81.00 | 82.27 | 82.27 | 82.27 | 700 | +1.09(+1.34%) |
| Jul 01, 2015 | 79.59 | 81.19 | 79.59 | 81.19 | 602 | +1.64(+2.06%) |
| Jun 30, 2015 | 79.55 | 79.55 | 79.55 | 79.55 | 200 | -2.45(-2.99%) |
| Jun 25, 2015 | 81.00 | 82.36 | 80.99 | 82.00 | 47 | +1.00(+1.23%) |
| Jun 24, 2015 | 81.42 | 81.42 | 81.00 | 81.00 | 413 | +0.11(+0.13%) |
| Jun 23, 2015 | 80.55 | 81.88 | 80.55 | 80.89 | 606 | +0.47(+0.59%) |
| Jun 18, 2015 | 80.42 | 80.42 | 80.42 | 80.42 | 55 | -0.83(-1.02%) |
| Jun 17, 2015 | 82.00 | 83.00 | 81.25 | 81.25 | 2,987 | -1.36(-1.65%) |
| Jun 16, 2015 | 82.50 | 82.70 | 82.50 | 82.61 | 417 | +0.60(+0.73%) |
| Jun 15, 2015 | 81.13 | 82.54 | 81.12 | 82.01 | 1,367 | -2.99(-3.52%) |
| Jun 10, 2015 | 85.00 | 85.00 | 85.00 | 85.00 | 100 | +0.80(+0.95%) |
| Jun 09, 2015 | 82.21 | 84.27 | 82.21 | 84.20 | 2,740 | +1.80(+2.18%) |
| Jun 04, 2015 | 83.00 | 83.30 | 82.40 | 82.40 | 20 | -1.30(-1.55%) |
| Jun 03, 2015 | 83.69 | 83.70 | 83.69 | 83.70 | 306 | -1.00(-1.18%) |
| Jun 02, 2015 | 82.00 | 84.70 | 82.00 | 84.70 | 3,014 | +1.35(+1.62%) |
| Jun 01, 2015 | 82.75 | 84.20 | 82.67 | 83.35 | 9,757 | +2.35(+2.90%) |
| 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%) |
| Mar 03, 2015 | 83.71 | 83.71 | 83.71 | 83.71 | 358 | +4.68(+5.92%) |
| Feb 27, 2015 | 78.01 | 79.03 | 78.01 | 79.03 | 1 | -0.12(-0.15%) |
| Feb 26, 2015 | 79.25 | 79.25 | 79.15 | 79.15 | 1,172 | -0.35(-0.44%) |
| Feb 20, 2015 | 78.14 | 79.50 | 78.14 | 79.50 | 28 | -2.50(-3.05%) |
| Feb 19, 2015 | 82.00 | 82.00 | 82.00 | 82.00 | 942 | -0.05(-0.06%) |
| Feb 18, 2015 | 82.02 | 82.05 | 82.00 | 82.05 | 2,353 | +0.05(+0.06%) |
| Feb 17, 2015 | 79.31 | 82.00 | 79.31 | 82.00 | 518 | -0.50(-0.61%) |
| Feb 13, 2015 | 80.19 | 82.50 | 82.50 | 82.50 | 500 | -0.26(-0.31%) |
| Feb 12, 2015 | 79.02 | 82.76 | 79.02 | 82.76 | 678 | +1.76(+2.17%) |
| Feb 11, 2015 | 81.17 | 81.20 | 80.00 | 81.00 | 1,569 | +0.40(+0.50%) |
| Feb 10, 2015 | 81.25 | 81.25 | 78.15 | 80.60 | 2,485 | +0.10(+0.12%) |
| Feb 09, 2015 | 81.96 | 85.45 | 79.00 | 80.50 | 4,843 | -0.25(-0.31%) |
| Feb 04, 2015 | 80.80 | 80.80 | 80.75 | 80.75 | 86 | +0.00(+0.00%) |
| Feb 03, 2015 | 80.66 | 82.65 | 80.20 | 80.75 | 3,425 | +0.15(+0.19%) |
| Feb 02, 2015 | 80.60 | 80.60 | 80.60 | 80.60 | 299 | +0.60(+0.75%) |
| Jan 29, 2015 | 81.03 | 80.00 | 80.00 | 80.00 | 8,400 | -1.03(-1.27%) |
| Jan 28, 2015 | 81.03 | 83.00 | 81.03 | 81.03 | 1,707 | -0.00(-0.00%) |
| Jan 27, 2015 | 81.03 | 81.03 | 81.03 | 81.03 | 101 | +0.00(+0.00%) |
| Jan 26, 2015 | 81.11 | 81.11 | 81.03 | 81.03 | 304 | +0.03(+0.04%) |
| Jan 23, 2015 | 81.00 | 81.00 | 81.00 | 81.00 | 168 | -1.50(-1.82%) |
| Jan 22, 2015 | 85.35 | 85.35 | 82.50 | 82.50 | 231 | +0.00(+0.00%) |
| Jan 21, 2015 | 81.77 | 82.75 | 81.77 | 82.50 | 2,488 | +1.95(+2.42%) |
| Jan 20, 2015 | 80.55 | 80.55 | 80.55 | 80.55 | 635 | +1.50(+1.89%) |
| Jan 16, 2015 | 79.00 | 79.05 | 79.05 | 79.05 | 500 | +0.05(+0.06%) |
| Jan 13, 2015 | 79.00 | 79.00 | 79.00 | 79.00 | 104 | +1.00(+1.28%) |
| Jan 12, 2015 | 79.00 | 79.00 | 78.00 | 78.00 | 369 | -1.80(-2.25%) |
| Jan 09, 2015 | 80.05 | 80.05 | 79.77 | 79.80 | 1,146 | -0.35(-0.44%) |
| Jan 08, 2015 | 80.00 | 80.15 | 80.00 | 80.15 | 1,370 | +0.05(+0.06%) |
| Jan 07, 2015 | 80.00 | 80.10 | 80.00 | 80.10 | 335 | +0.10(+0.13%) |
| Jan 06, 2015 | 81.50 | 81.50 | 80.00 | 80.00 | 310 | -0.01(-0.01%) |
| Jan 05, 2015 | 80.00 | 81.35 | 78.75 | 80.01 | 2,673 | +0.01(+0.01%) |
| Jan 02, 2015 | 80.15 | 80.15 | 80.00 | 80.00 | 640 | +0.00(+0.00%) |
| Dec 31, 2014 | 80.25 | 80.00 | 80.00 | 80.00 | 500 | +1.00(+1.27%) |
| Dec 30, 2014 | 79.00 | 79.00 | 79.00 | 79.00 | 256 | +1.75(+2.27%) |
| Dec 29, 2014 | 79.20 | 81.34 | 77.25 | 77.25 | 8,347 | -2.15(-2.71%) |
| Dec 26, 2014 | 80.00 | 82.29 | 79.40 | 79.40 | 4,938 | -0.60(-0.75%) |
| Dec 24, 2014 | 75.35 | 80.00 | 80.00 | 80.00 | 14,500 | +1.73(+2.21%) |
| Dec 23, 2014 | 78.36 | 78.36 | 78.20 | 78.27 | 2,580 | +0.67(+0.86%) |
| Dec 22, 2014 | 77.61 | 77.74 | 77.52 | 77.60 | 841 | +0.34(+0.44%) |
| Dec 19, 2014 | 77.26 | 77.26 | 77.26 | 77.26 | 138 | -0.24(-0.31%) |
| Dec 18, 2014 | 77.13 | 82.90 | 77.13 | 77.50 | 8,341 | -2.06(-2.59%) |
| Dec 17, 2014 | 79.56 | 79.56 | 79.56 | 79.56 | 223 | -0.44(-0.55%) |
| Dec 15, 2014 | 76.75 | 80.00 | 76.50 | 80.00 | 1,110 | +2.00(+2.56%) |
| Dec 11, 2014 | 78.00 | 78.00 | 78.00 | 78.00 | 300 | +0.45(+0.58%) |
| Dec 09, 2014 | 77.54 | 77.55 | 77.54 | 77.55 | 144 | +0.13(+0.17%) |
| Dec 08, 2014 | 80.25 | 80.25 | 77.06 | 77.42 | 2,074 | -5.26(-6.36%) |
| Dec 02, 2014 | 82.68 | 82.68 | 82.68 | 82.68 | 72 | +2.18(+2.71%) |
| Dec 01, 2014 | 79.00 | 80.50 | 79.00 | 80.50 | 356 | -0.50(-0.62%) |
| Nov 26, 2014 | 80.80 | 81.03 | 80.80 | 81.00 | 5 | +0.50(+0.62%) |
| Nov 25, 2014 | 82.41 | 82.41 | 77.25 | 80.50 | 6,075 | -2.65(-3.19%) |
| Nov 24, 2014 | 84.12 | 84.12 | 83.15 | 83.15 | 600 | -1.10(-1.31%) |
| Nov 21, 2014 | 85.00 | 85.00 | 84.00 | 84.25 | 853 | -1.58(-1.84%) |
| Nov 18, 2014 | 84.55 | 87.50 | 84.55 | 85.83 | 34 | -0.17(-0.20%) |
| Nov 17, 2014 | 84.51 | 86.00 | 84.50 | 86.00 | 600 | -0.00(-0.00%) |
| Nov 13, 2014 | 86.00 | 86.00 | 86.00 | 86.00 | 13 | +0.00(+0.00%) |
| Nov 12, 2014 | 86.00 | 86.00 | 86.00 | 86.00 | 100 | -1.00(-1.15%) |
| Nov 11, 2014 | 86.00 | 87.00 | 85.00 | 87.00 | 3,021 | -1.07(-1.21%) |
| Nov 10, 2014 | 87.85 | 88.07 | 87.85 | 88.07 | 395 | +2.07(+2.41%) |
| Nov 07, 2014 | 86.00 | 86.00 | 86.00 | 86.00 | 316 | +2.00(+2.38%) |
| Nov 06, 2014 | 83.96 | 84.48 | 83.96 | 84.00 | 540 | +0.04(+0.05%) |
| Oct 31, 2014 | 83.96 | 83.96 | 83.96 | 83.96 | 200 | -0.04(-0.05%) |
| Oct 30, 2014 | 83.00 | 84.00 | 82.37 | 84.00 | 1,250 | +0.00(+0.00%) |
| Oct 29, 2014 | 83.00 | 84.00 | 81.99 | 84.00 | 1,001 | +1.20(+1.45%) |
| Oct 27, 2014 | 82.80 | 82.80 | 82.80 | 82.80 | 1 | +0.59(+0.72%) |
| Oct 24, 2014 | 82.00 | 85.83 | 79.00 | 82.21 | 4,434 | -1.41(-1.69%) |
| Oct 23, 2014 | 81.58 | 83.62 | 81.58 | 83.62 | 348 | +0.62(+0.75%) |
| Oct 22, 2014 | 84.70 | 88.35 | 78.50 | 83.00 | 8,817 | -0.30(-0.36%) |
| Oct 21, 2014 | 78.00 | 83.30 | 77.99 | 83.30 | 2,787 | +3.30(+4.12%) |
| Oct 20, 2014 | 75.90 | 80.00 | 74.05 | 80.00 | 2,526 | +1.50(+1.91%) |
| Oct 17, 2014 | 78.50 | 78.50 | 78.50 | 78.50 | 200 | +0.31(+0.40%) |
| Oct 16, 2014 | 80.00 | 80.00 | 78.19 | 78.19 | 1,326 | -3.81(-4.65%) |
| Oct 13, 2014 | 81.97 | 82.03 | 81.97 | 82.00 | 45 | -0.25(-0.30%) |
| Oct 09, 2014 | 81.50 | 82.25 | 81.50 | 82.25 | 20 | -0.82(-0.99%) |
| Oct 08, 2014 | 83.07 | 83.07 | 83.07 | 83.07 | 211 | -0.92(-1.09%) |
| Oct 06, 2014 | 83.50 | 83.99 | 83.00 | 83.99 | 180 | +0.49(+0.58%) |
| Oct 03, 2014 | 83.28 | 83.50 | 83.28 | 83.50 | 203 | +0.47(+0.57%) |
| Oct 02, 2014 | 83.00 | 83.03 | 83.00 | 83.03 | 436 | -1.39(-1.65%) |
| Oct 01, 2014 | 85.00 | 85.00 | 84.42 | 84.42 | 542 | -0.33(-0.39%) |
| Sep 30, 2014 | 85.35 | 87.95 | 84.75 | 84.75 | 3,469 | -0.60(-0.70%) |
| Sep 29, 2014 | 85.00 | 86.50 | 85.00 | 85.35 | 2,065 | +0.51(+0.60%) |
| Sep 26, 2014 | 85.00 | 85.00 | 84.75 | 84.84 | 1,499 | -0.55(-0.64%) |
| Sep 25, 2014 | 85.62 | 85.62 | 85.39 | 85.39 | 1,642 | -0.17(-0.20%) |
| Sep 24, 2014 | 85.15 | 85.56 | 85.15 | 85.56 | 1,968 | +0.11(+0.13%) |
| Sep 23, 2014 | 84.20 | 85.99 | 84.20 | 85.45 | 2,785 | +0.50(+0.59%) |
| Sep 22, 2014 | 84.95 | 84.95 | 84.95 | 84.95 | 103 | +0.00(+0.00%) |
| Sep 19, 2014 | 82.72 | 84.95 | 82.72 | 84.95 | 567 | +2.75(+3.35%) |
| Sep 18, 2014 | 82.20 | 82.20 | 82.20 | 82.20 | 6 | +0.00(+0.00%) |
| Sep 17, 2014 | 82.20 | 82.20 | 82.20 | 82.20 | 87 | +0.00(+0.00%) |
| Sep 16, 2014 | 81.50 | 84.60 | 81.50 | 82.20 | 4,315 | +0.20(+0.24%) |
| Sep 15, 2014 | 82.70 | 82.70 | 81.97 | 82.00 | 765 | -2.97(-3.50%) |
| Sep 11, 2014 | 84.97 | 84.97 | 84.97 | 84.97 | 0 | +0.00(+0.00%) |
| Sep 10, 2014 | 84.97 | 84.97 | 84.97 | 84.97 | 83 | +0.00(+0.00%) |
| Sep 09, 2014 | 84.97 | 84.97 | 84.97 | 84.97 | 9 | +0.00(+0.00%) |
| Sep 08, 2014 | 84.97 | 84.97 | 84.97 | 84.97 | 221 | +0.12(+0.14%) |
| Sep 05, 2014 | 84.85 | 84.85 | 84.85 | 84.85 | 642 | +2.23(+2.70%) |
| Sep 04, 2014 | 82.62 | 82.62 | 82.62 | 82.62 | 135 | -1.38(-1.64%) |
| Sep 03, 2014 | 84.00 | 84.00 | 84.00 | 84.00 | 11 | +0.00(+0.00%) |
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.