Amcon Distributing Company (NY: DIT )

134.21 -4.79 (-3.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 67.16 67.16 65.14 66.75 6,237 -0.42(-0.62%)
Apr 29, 2014 67.16 67.16 67.16 67.16 231 -1.70(-2.47%)
Apr 28, 2014 70.15 70.15 68.36 68.86 2,104 +0.12(+0.18%)
Apr 25, 2014 68.74 68.74 68.74 68.74 19 +0.00(+0.00%)
Apr 24, 2014 69.29 69.29 68.74 68.74 424 -0.55(-0.80%)
Apr 23, 2014 68.12 69.56 67.69 69.29 6,950 -0.14(-0.20%)
Apr 22, 2014 69.11 70.02 69.11 69.43 1,811 +0.37(+0.54%)
Apr 21, 2014 69.27 71.68 67.71 69.06 9,308 -2.45(-3.43%)
Apr 17, 2014 70.44 71.51 71.51 71.51 7,964 +1.08(+1.53%)
Apr 16, 2014 70.44 70.44 70.44 70.44 223 +1.74(+2.53%)
Apr 15, 2014 68.69 68.70 68.69 68.70 1,695 +0.00(+0.00%)
Apr 14, 2014 68.37 68.70 68.37 68.70 1,093 -0.83(-1.19%)
Apr 11, 2014 69.53 69.53 69.53 69.53 393 -0.02(-0.03%)
Apr 10, 2014 69.65 69.77 69.55 69.55 613 -0.06(-0.09%)
Apr 09, 2014 69.61 69.61 69.61 69.61 6 +0.00(+0.00%)
Apr 08, 2014 69.53 69.61 69.53 69.61 503 +0.08(+0.12%)
Apr 07, 2014 68.96 69.53 68.96 69.53 761 +1.45(+2.13%)
Apr 04, 2014 68.95 69.07 66.29 68.08 4,335 -0.52(-0.76%)
Apr 03, 2014 68.79 68.79 68.57 68.60 1,472 -0.59(-0.85%)
Apr 02, 2014 69.61 69.65 69.19 69.19 681 -0.66(-0.95%)
Apr 01, 2014 70.52 70.52 69.02 69.85 2,243 -1.09(-1.53%)
Mar 31, 2014 72.09 72.09 67.79 70.93 4,852 -1.16(-1.61%)
Mar 28, 2014 72.56 72.76 70.60 72.09 2,915 -0.66(-0.91%)
Mar 27, 2014 71.70 73.21 71.70 72.76 5,518 +0.16(+0.22%)
Mar 26, 2014 73.34 73.34 72.60 72.60 4,887 -1.98(-2.65%)
Mar 25, 2014 74.58 74.58 74.58 74.58 460 +1.66(+2.27%)
Mar 24, 2014 72.92 72.92 72.92 72.92 166 -0.83(-1.12%)
Mar 21, 2014 75.16 75.16 73.75 73.75 528 -0.00(-0.00%)
Mar 20, 2014 75.74 75.74 73.75 73.75 530 -1.66(-2.20%)
Mar 19, 2014 75.41 75.41 75.41 75.41 132 +0.81(+1.09%)
Mar 18, 2014 74.60 74.60 74.60 74.60 182 +0.00(+0.00%)
Mar 17, 2014 74.60 74.60 74.60 74.60 153 -0.40(-0.53%)
Mar 14, 2014 74.99 74.99 74.99 74.99 308 -0.20(-0.26%)
Mar 13, 2014 76.65 76.65 75.19 75.19 4,022 +1.28(+1.73%)
Mar 12, 2014 73.92 73.92 73.92 73.92 133 -2.30(-3.02%)
Mar 11, 2014 74.17 76.22 74.17 76.22 370 -0.02(-0.03%)
Mar 10, 2014 74.58 76.24 74.58 76.24 1,347 -0.76(-0.99%)
Mar 07, 2014 76.24 77.00 75.66 77.00 1,040 +0.36(+0.47%)
Mar 06, 2014 76.81 76.81 76.52 76.64 621 -0.21(-0.27%)
Mar 05, 2014 76.85 76.85 76.85 76.85 120 +3.10(+4.20%)
Mar 04, 2014 73.75 74.94 73.75 73.75 985 -2.07(-2.73%)
Mar 03, 2014 74.16 75.82 74.16 75.82 1,180 -1.19(-1.54%)
Feb 28, 2014 74.94 77.01 74.94 77.01 336 +0.36(+0.48%)
Feb 27, 2014 76.42 76.64 76.42 76.64 365 +0.49(+0.64%)
Feb 26, 2014 75.18 76.15 75.18 76.15 1,793 -0.52(-0.68%)
Feb 25, 2014 75.67 76.68 75.67 76.68 634 +2.84(+3.85%)
Feb 24, 2014 73.83 73.83 73.83 73.83 206 +0.00(+0.00%)
Feb 21, 2014 73.78 74.58 73.78 73.83 620 -0.74(-0.99%)
Feb 20, 2014 73.79 74.61 73.76 74.57 966 -0.21(-0.28%)
Feb 19, 2014 74.57 74.78 74.57 74.78 494 +0.08(+0.10%)
Feb 18, 2014 74.18 74.70 74.18 74.70 720 +0.95(+1.29%)
Feb 14, 2014 73.64 73.75 73.75 73.75 3,016 +0.84(+1.15%)
Feb 13, 2014 73.73 73.73 72.74 72.92 925 -0.41(-0.56%)
Feb 12, 2014 73.33 73.33 73.33 73.33 352 +1.25(+1.73%)
Feb 11, 2014 72.92 72.92 72.08 72.08 790 -0.28(-0.39%)
Feb 10, 2014 72.36 72.69 72.36 72.36 955 +0.00(+0.00%)
Feb 07, 2014 71.23 72.36 71.23 72.36 607 +1.25(+1.75%)
Feb 06, 2014 70.70 71.11 70.70 71.11 338 +0.16(+0.22%)
Feb 05, 2014 70.50 71.53 70.50 70.95 1,087 -0.58(-0.81%)
Feb 04, 2014 72.36 72.39 71.33 71.53 2,920 +0.66(+0.93%)
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.