Amcon Distributing Company (NY: DIT )
156.05
-1.40
(-0.89%)
Streaming Delayed Price
Updated: 10:47 AM EDT, May 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 83.99 | 86.05 | 83.99 | 84.99 | 10,033 | +0.79(+0.94%) |
| May 27, 2016 | 85.96 | 84.20 | 84.20 | 84.20 | 1,100 | -1.03(-1.21%) |
| May 25, 2016 | 84.55 | 85.23 | 85.23 | 85.23 | 900 | -0.17(-0.19%) |
| May 23, 2016 | 85.95 | 85.99 | 84.50 | 85.40 | 38 | -0.59(-0.69%) |
| May 20, 2016 | 85.00 | 85.99 | 84.50 | 85.99 | 750 | +0.36(+0.42%) |
| May 19, 2016 | 85.63 | 85.63 | 85.63 | 85.63 | 348 | +0.78(+0.92%) |
| May 17, 2016 | 84.20 | 85.77 | 84.20 | 84.85 | 2 | +0.84(+1.00%) |
| May 16, 2016 | 84.75 | 84.75 | 84.01 | 84.01 | 1,014 | +0.11(+0.13%) |
| May 13, 2016 | 83.56 | 84.89 | 83.00 | 83.90 | 5,141 | -0.94(-1.11%) |
| May 12, 2016 | 84.84 | 84.84 | 84.84 | 84.84 | 115 | -0.13(-0.15%) |
| May 11, 2016 | 82.98 | 84.97 | 82.00 | 84.97 | 872 | -1.10(-1.28%) |
| May 04, 2016 | 84.39 | 86.07 | 86.07 | 86.07 | 2,400 | +0.41(+0.47%) |
| May 03, 2016 | 84.33 | 86.15 | 84.33 | 85.66 | 580 | -0.14(-0.16%) |
| May 02, 2016 | 84.97 | 85.80 | 84.79 | 85.80 | 692 | -0.33(-0.38%) |
| Apr 29, 2016 | 85.59 | 86.13 | 85.59 | 86.13 | 605 | -0.10(-0.11%) |
| Apr 28, 2016 | 84.93 | 86.23 | 84.93 | 86.23 | 603 | +1.44(+1.69%) |
| Apr 27, 2016 | 83.01 | 85.85 | 83.00 | 84.79 | 2,091 | -0.21(-0.25%) |
| Apr 26, 2016 | 85.00 | 85.00 | 85.00 | 85.00 | 336 | +0.55(+0.65%) |
| Apr 25, 2016 | 84.00 | 84.45 | 84.00 | 84.45 | 2,469 | +0.15(+0.18%) |
| Apr 22, 2016 | 82.30 | 84.30 | 82.30 | 84.30 | 1,084 | +2.05(+2.49%) |
| Apr 21, 2016 | 81.97 | 82.25 | 81.97 | 82.25 | 738 | +0.25(+0.31%) |
| Apr 20, 2016 | 81.32 | 82.10 | 81.10 | 82.00 | 1,208 | +0.25(+0.30%) |
| Apr 19, 2016 | 81.63 | 82.06 | 81.35 | 81.75 | 1,550 | +1.70(+2.12%) |
| Apr 18, 2016 | 82.10 | 82.10 | 79.00 | 80.05 | 3,054 | -1.55(-1.90%) |
| Apr 15, 2016 | 81.60 | 81.60 | 81.60 | 81.60 | 346 | -0.19(-0.23%) |
| Apr 14, 2016 | 82.50 | 82.50 | 81.78 | 81.78 | 218 | +0.19(+0.23%) |
| Apr 08, 2016 | 80.50 | 81.60 | 80.50 | 81.60 | 2 | +1.50(+1.87%) |
| Apr 06, 2016 | 80.10 | 80.10 | 80.10 | 80.10 | 211 | -1.50(-1.84%) |
| Mar 29, 2016 | 81.95 | 81.95 | 81.50 | 81.60 | 213 | +1.29(+1.61%) |
| Mar 23, 2016 | 82.65 | 82.65 | 80.31 | 80.31 | 43 | -2.45(-2.96%) |
| Mar 22, 2016 | 82.86 | 83.40 | 82.75 | 82.76 | 814 | +0.01(+0.01%) |
| Mar 18, 2016 | 79.55 | 82.75 | 79.53 | 82.75 | 14 | +2.00(+2.48%) |
| Mar 16, 2016 | 77.76 | 81.00 | 77.76 | 80.75 | 65 | -0.25(-0.31%) |
| Mar 15, 2016 | 80.45 | 81.00 | 80.40 | 81.00 | 1,002 | +1.40(+1.76%) |
| Mar 14, 2016 | 79.60 | 79.60 | 79.60 | 79.60 | 252 | -0.85(-1.06%) |
| Mar 11, 2016 | 80.45 | 80.45 | 80.45 | 80.45 | 174 | +0.87(+1.09%) |
| Mar 10, 2016 | 79.69 | 79.98 | 79.58 | 79.58 | 375 | -1.42(-1.75%) |
| Mar 07, 2016 | 81.00 | 81.00 | 81.00 | 81.00 | 18 | +0.00(+0.00%) |
| Mar 04, 2016 | 80.94 | 81.00 | 80.94 | 81.00 | 815 | -1.68(-2.03%) |
| Mar 02, 2016 | 82.70 | 82.70 | 82.68 | 82.68 | 103 | +0.18(+0.21%) |
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.