Amcon Distributing Company (NY: DIT )

144.00 +6.70 (+4.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 23.63 23.63 22.46 23.24 4,238 +0.00(+0.00%)
Apr 29, 2008 24.42 24.42 23.04 23.24 1,541 -1.18(-4.85%)
Apr 28, 2008 24.54 24.56 24.14 24.42 2,055 -0.30(-1.20%)
Apr 25, 2008 24.72 24.72 24.72 24.72 642 +0.00(+0.00%)
Apr 24, 2008 24.60 24.72 24.60 24.72 2,183 +0.19(+0.79%)
Apr 23, 2008 26.08 26.08 24.52 24.52 4,110 -1.94(-7.33%)
Apr 22, 2008 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Apr 21, 2008 26.47 26.47 26.08 26.46 2,626 +0.77(+3.00%)
Apr 18, 2008 25.96 28.22 25.69 25.69 23,730 +0.78(+3.13%)
Apr 17, 2008 24.91 24.91 24.91 24.91 128 +0.70(+2.89%)
Apr 16, 2008 24.21 24.21 24.21 24.21 0 +0.00(+0.00%)
Apr 15, 2008 24.21 24.21 24.21 24.21 128 +0.00(+0.00%)
Apr 14, 2008 24.22 24.22 24.21 24.21 369 +0.00(+0.00%)
Apr 11, 2008 24.21 24.21 24.21 24.21 0 +0.00(+0.00%)
Apr 10, 2008 24.21 24.52 24.21 24.21 642 -0.31(-1.27%)
Apr 09, 2008 24.52 24.52 24.52 24.52 128 -0.01(-0.03%)
Apr 08, 2008 24.91 25.26 24.53 24.53 1,027 +0.01(+0.03%)
Apr 07, 2008 21.80 25.29 21.80 24.52 3,981 +2.72(+12.50%)
Apr 04, 2008 22.03 22.58 21.80 21.80 1,541 -0.39(-1.75%)
Apr 03, 2008 23.64 24.02 22.08 22.19 3,468 -1.83(-7.62%)
Apr 02, 2008 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Apr 01, 2008 23.67 24.02 23.67 24.02 385 -0.01(-0.03%)
Mar 31, 2008 24.03 24.03 24.03 24.03 128 +0.01(+0.03%)
Mar 28, 2008 23.67 24.02 23.67 24.02 1,412 +0.19(+0.82%)
Mar 27, 2008 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Mar 26, 2008 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Mar 25, 2008 23.43 23.82 23.04 23.82 2,697 +0.39(+1.66%)
Mar 24, 2008 23.36 23.67 22.97 23.43 3,211 +0.08(+0.33%)
Mar 21, 2008 22.24 23.67 22.24 23.36 2,568 +0.00(+0.00%)
Mar 20, 2008 22.24 23.67 22.24 23.36 2,568 +0.00(+0.00%)
Mar 19, 2008 23.32 23.59 23.04 23.36 4,238 +0.00(+0.00%)
Mar 18, 2008 22.61 23.36 21.10 23.36 5,137 +0.78(+3.45%)
Mar 17, 2008 22.89 23.28 21.89 22.58 7,963 -0.26(-1.16%)
Mar 14, 2008 22.66 23.28 22.66 22.84 3,853 -0.09(-0.37%)
Mar 13, 2008 23.39 23.39 21.68 22.93 10,404 -0.70(-2.97%)
Mar 12, 2008 23.77 24.08 23.05 23.63 3,853 +0.25(+1.07%)
Mar 11, 2008 23.38 23.77 22.69 23.38 9,376 -0.19(-0.83%)
Mar 10, 2008 23.59 25.93 23.57 23.57 10,789 +0.10(+0.43%)
Mar 07, 2008 23.92 23.92 23.25 23.47 3,596 -0.58(-2.43%)
Mar 06, 2008 24.70 24.70 24.06 24.06 513 -1.03(-4.10%)
Mar 05, 2008 25.30 25.30 25.08 25.08 385 -0.41(-1.62%)
Mar 04, 2008 24.13 26.86 24.13 25.50 9,505 +1.56(+6.50%)
Mar 03, 2008 24.99 24.99 23.47 23.94 3,339 -1.36(-5.38%)
Feb 29, 2008 25.30 25.30 25.30 25.30 0 +0.00(+0.00%)
Feb 28, 2008 25.30 25.69 25.30 25.30 1,669 +0.10(+0.41%)
Feb 27, 2008 24.42 25.69 24.42 25.20 1,669 -0.61(-2.36%)
Feb 26, 2008 27.17 27.17 25.81 25.81 1,541 -1.56(-5.69%)
Feb 25, 2008 26.78 27.64 26.39 27.37 13,743 +0.97(+3.69%)
Feb 22, 2008 26.47 26.76 26.38 26.39 899 +0.31(+1.19%)
Feb 21, 2008 26.67 26.91 26.08 26.08 4,624 -0.60(-2.25%)
Feb 20, 2008 26.47 27.46 26.06 26.68 7,449 -0.09(-0.35%)
Feb 19, 2008 26.13 26.91 26.13 26.77 1,027 +0.38(+1.45%)
Feb 18, 2008 25.36 26.45 25.36 26.39 0 +0.00(+0.00%)
Feb 15, 2008 25.36 26.45 25.36 26.39 6,936 +1.25(+4.95%)
Feb 14, 2008 25.15 25.15 25.15 25.15 128 -0.19(-0.77%)
Feb 13, 2008 26.28 27.83 24.66 25.34 7,835 -0.73(-2.81%)
Feb 12, 2008 25.69 26.07 25.65 26.07 770 +0.77(+3.05%)
Feb 11, 2008 23.52 25.30 23.52 25.30 1,541 +1.56(+6.56%)
Feb 08, 2008 22.86 23.75 22.86 23.75 4,110 +1.17(+5.17%)
Feb 07, 2008 23.47 23.47 22.27 22.58 642 -0.93(-3.97%)
Feb 06, 2008 22.76 23.51 22.76 23.51 2,440 +0.58(+2.55%)
Feb 05, 2008 22.97 23.16 22.23 22.93 4,238 -0.43(-1.83%)
Feb 04, 2008 23.43 23.66 23.01 23.36 2,055 -0.39(-1.64%)
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.