Amcon Distributing Company (NY: DIT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2018 | 94.50 | 94.50 | 94.50 | 4 | -2.00(-2.07%) | |
| Apr 26, 2018 | 96.50 | 96.50 | 96.50 | 96.50 | 52 | +0.60(+0.63%) |
| Apr 25, 2018 | 94.95 | 95.90 | 91.70 | 95.90 | 678 | +1.10(+1.16%) |
| Apr 24, 2018 | 81.00 | 94.80 | 81.00 | 94.80 | 4,280 | +4.80(+5.33%) |
| Apr 19, 2018 | 90.00 | 90.00 | 90.00 | 0 | -1.80(-1.96%) | |
| Apr 18, 2018 | 93.04 | 93.04 | 91.80 | 91.80 | 46 | -3.20(-3.37%) |
| Apr 10, 2018 | 95.00 | 95.00 | 95.00 | 0 | +3.00(+3.26%) | |
| Apr 05, 2018 | 92.00 | 92.00 | 92.00 | 0 | +4.45(+5.08%) | |
| Apr 03, 2018 | 87.55 | 87.55 | 87.55 | 0 | -0.45(-0.51%) | |
| Apr 02, 2018 | 88.00 | 88.00 | 88.00 | 88.00 | 41 | -2.00(-2.22%) |
| Mar 29, 2018 | 90.00 | 90.00 | 90.00 | 0 | -1.90(-2.07%) | |
| Mar 28, 2018 | 91.90 | 91.90 | 91.90 | 91.90 | 791 | -0.05(-0.05%) |
| Mar 27, 2018 | 89.00 | 91.95 | 89.00 | 91.95 | 309 | +1.45(+1.60%) |
| Mar 23, 2018 | 90.50 | 90.50 | 90.50 | 12 | +1.40(+1.57%) | |
| Mar 22, 2018 | 86.00 | 92.50 | 86.00 | 89.10 | 561 | +5.00(+5.95%) |
| Mar 21, 2018 | 90.55 | 91.10 | 82.91 | 84.10 | 797 | -6.45(-7.12%) |
| Mar 20, 2018 | 100.00 | 100.00 | 90.55 | 90.55 | 231 | -9.32(-9.33%) |
| Mar 19, 2018 | 95.00 | 99.87 | 95.00 | 99.87 | 2,593 | +4.82(+5.07%) |
| Mar 16, 2018 | 95.05 | 95.05 | 95.05 | 95.05 | 430 | -0.45(-0.47%) |
| Mar 14, 2018 | 95.50 | 95.50 | 95.50 | 0 | -0.80(-0.83%) | |
| Mar 13, 2018 | 84.00 | 96.30 | 80.95 | 96.30 | 726 | +6.29(+6.99%) |
| Mar 09, 2018 | 90.01 | 90.01 | 90.01 | 0 | -1.99(-2.16%) | |
| Mar 08, 2018 | 92.00 | 92.00 | 91.95 | 92.00 | 15,704 | +0.90(+0.99%) |
| Mar 07, 2018 | 91.10 | 91.10 | 725 | -5.20(-5.40%) | ||
| Mar 06, 2018 | 89.50 | 96.30 | 89.50 | 96.30 | 422 | +4.30(+4.67%) |
| Mar 05, 2018 | 90.10 | 95.30 | 90.00 | 92.00 | 1,955 | +2.00(+2.22%) |
| Mar 02, 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 123 | -0.01(-0.01%) |
| Feb 28, 2018 | 90.01 | 90.01 | 90.01 | 3 | +0.01(+0.01%) | |
| Feb 27, 2018 | 90.00 | 91.95 | 90.00 | 90.00 | 930 | +2.50(+2.86%) |
| Feb 16, 2018 | 87.50 | 87.50 | 87.50 | 3 | -0.05(-0.06%) | |
| Feb 09, 2018 | 87.55 | 87.55 | 87.55 | 0 | -1.95(-2.18%) | |
| Feb 08, 2018 | 88.80 | 90.00 | 88.80 | 89.50 | 1,173 | +2.00(+2.29%) |
| Feb 07, 2018 | 87.50 | 85.00 | 85.00 | 87.50 | 5,305 | +2.50(+2.94%) |
| Feb 02, 2018 | 85.00 | 85.00 | 85.00 | 77 | -4.00(-4.49%) | |
| Jan 30, 2018 | 89.00 | 89.00 | 89.00 | 0 | -1.00(-1.11%) | |
| Jan 25, 2018 | 90.00 | 90.00 | 90.00 | 95 | +3.55(+4.11%) | |
| Jan 19, 2018 | 86.45 | 86.45 | 86.45 | 62 | -4.55(-5.00%) | |
| Jan 18, 2018 | 91.00 | 91.00 | 91.00 | 91.00 | 5,360 | +4.70(+5.45%) |
| Jan 11, 2018 | 86.30 | 86.30 | 86.30 | 144 | -3.10(-3.47%) | |
| Jan 10, 2018 | 89.30 | 89.40 | 89.30 | 89.40 | 829 | +2.55(+2.94%) |
| Jan 08, 2018 | 86.85 | 86.85 | 86.85 | 67 | -3.25(-3.61%) | |
| Jan 04, 2018 | 90.10 | 90.10 | 90.10 | 4 | +1.10(+1.24%) | |
| Jan 02, 2018 | 89.00 | 89.00 | 89.00 | 2 | -8.85(-9.04%) | |
| Dec 22, 2017 | 97.85 | 97.85 | 97.85 | 0 | +7.85(+8.72%) | |
| Dec 20, 2017 | 90.00 | 90.00 | 90.00 | 23 | -2.15(-2.33%) | |
| Dec 15, 2017 | 92.15 | 92.15 | 92.15 | 107 | +3.65(+4.12%) | |
| Dec 14, 2017 | 86.00 | 89.00 | 86.00 | 88.50 | 2,686 | -1.30(-1.45%) |
| Dec 12, 2017 | 89.80 | 89.80 | 89.80 | 195 | +0.70(+0.79%) | |
| Dec 11, 2017 | 92.00 | 92.25 | 89.10 | 89.10 | 1,308 | -2.50(-2.73%) |
| Dec 08, 2017 | 90.45 | 91.60 | 90.45 | 91.60 | 242 | +3.70(+4.21%) |
| Dec 04, 2017 | 87.90 | 87.90 | 87.90 | 21 | +1.29(+1.49%) | |
| Nov 30, 2017 | 86.61 | 86.61 | 86.61 | 0 | -2.39(-2.69%) | |
| Nov 20, 2017 | 89.00 | 89.00 | 89.00 | 16 | +1.50(+1.71%) | |
| Nov 14, 2017 | 87.50 | 87.50 | 87.50 | 0 | -2.90(-3.21%) | |
| Nov 13, 2017 | 90.40 | 90.40 | 90.40 | 90.40 | 477 | +0.00(+0.00%) |
| Nov 02, 2017 | 90.40 | 90.40 | 90.40 | 10 | +0.40(+0.44%) | |
| Oct 31, 2017 | 90.00 | 90.00 | 90.00 | 13 | -0.80(-0.88%) | |
| Oct 26, 2017 | 90.80 | 90.80 | 90.80 | 58 | -1.20(-1.30%) | |
| Oct 25, 2017 | 92.00 | 92.00 | 92.00 | 92.00 | 4,724 | +1.50(+1.66%) |
| Oct 19, 2017 | 90.50 | 90.50 | 90.50 | 0 | +0.00(+0.00%) | |
| Oct 18, 2017 | 87.95 | 90.82 | 87.95 | 90.50 | 696 | +2.80(+3.19%) |
| Oct 17, 2017 | 87.70 | 87.70 | 87.70 | 87.70 | 292 | -4.30(-4.67%) |
| Oct 16, 2017 | 92.00 | 92.00 | 92.00 | 92.00 | 339 | +1.30(+1.43%) |
| Oct 12, 2017 | 90.70 | 90.70 | 90.70 | 57 | -1.55(-1.68%) | |
| Oct 05, 2017 | 92.25 | 92.25 | 92.25 | 0 | +3.25(+3.65%) | |
| Oct 04, 2017 | 90.00 | 90.00 | 89.00 | 89.00 | 529 | -1.00(-1.11%) |
| Oct 03, 2017 | 90.00 | 90.00 | 90.00 | 90.00 | 251 | -2.25(-2.44%) |
| Sep 21, 2017 | 92.25 | 11 | +0.00(+0.00%) | |||
| Sep 20, 2017 | 92.05 | 92.25 | 92.05 | 92.25 | 748 | +0.20(+0.22%) |
| Sep 19, 2017 | 92.05 | 92.05 | 92.05 | 92.05 | 130 | -0.20(-0.22%) |
| Sep 18, 2017 | 92.25 | 92.25 | 92.25 | 92.25 | 807 | +0.00(+0.00%) |
| Sep 13, 2017 | 92.25 | 347 | +4.70(+5.37%) | |||
| Sep 12, 2017 | 89.00 | 89.00 | 87.55 | 87.55 | 732 | -5.95(-6.36%) |
| Sep 11, 2017 | 93.50 | 93.50 | 93.50 | 93.50 | 346 | -0.50(-0.53%) |
| Sep 08, 2017 | 94.00 | 94.00 | 94.00 | 94.00 | 202 | -1.00(-1.05%) |
| Sep 07, 2017 | 94.25 | 95.00 | 94.00 | 95.00 | 889 | +0.65(+0.69%) |
| Aug 31, 2017 | 94.35 | 94.35 | 94.35 | 0 | -5.65(-5.65%) | |
| Aug 29, 2017 | 100.00 | 48 | +13.65(+15.80%) | |||
| Aug 24, 2017 | 86.35 | 62 | -3.65(-4.05%) | |||
| Aug 22, 2017 | 90.00 | 1 | +0.30(+0.33%) | |||
| Aug 21, 2017 | 87.05 | 89.75 | 87.05 | 89.70 | 365 | -0.30(-0.33%) |
| Aug 17, 2017 | 90.00 | 90.00 | 90.00 | 0 | -3.00(-3.23%) | |
| Aug 11, 2017 | 93.00 | 163 | +0.00(+0.00%) | |||
| Aug 09, 2017 | 93.00 | 93.00 | 93.00 | 0 | +1.10(+1.20%) | |
| Aug 08, 2017 | 93.00 | 96.85 | 91.90 | 91.90 | 965 | -1.85(-1.97%) |
| Aug 07, 2017 | 93.75 | 93.75 | 93.75 | 93.75 | 208 | +1.45(+1.57%) |
| Aug 03, 2017 | 92.30 | 106 | -4.65(-4.80%) | |||
| Jul 31, 2017 | 96.95 | 105 | +0.70(+0.73%) | |||
| Jul 28, 2017 | 95.15 | 96.25 | 95.15 | 96.25 | 425 | -0.75(-0.77%) |
| Jul 27, 2017 | 97.00 | 97.00 | 97.00 | 97.00 | 230 | +1.50(+1.57%) |
| Jul 26, 2017 | 95.30 | 97.50 | 95.15 | 95.50 | 2,406 | +0.15(+0.16%) |
| Jul 25, 2017 | 98.95 | 98.95 | 92.75 | 95.35 | 4,267 | -2.65(-2.70%) |
| Jul 24, 2017 | 99.50 | 100.00 | 97.95 | 98.00 | 13,677 | -2.25(-2.24%) |
| Jul 21, 2017 | 99.50 | 103.90 | 99.50 | 100.25 | 5,923 | -0.75(-0.74%) |
| Jul 20, 2017 | 101.50 | 101.50 | 101.00 | 101.00 | 822 | -0.50(-0.49%) |
| Jul 19, 2017 | 100.20 | 101.50 | 100.00 | 101.50 | 4,739 | -8.50(-7.73%) |
| Jul 14, 2017 | 110.00 | 110.00 | 110.00 | 0 | +0.00(+0.00%) | |
| Jul 13, 2017 | 111.35 | 111.35 | 110.00 | 110.00 | 804 | -1.35(-1.21%) |
| Jul 12, 2017 | 112.00 | 113.60 | 109.50 | 111.35 | 3,763 | +1.35(+1.23%) |
| Jul 11, 2017 | 107.00 | 112.10 | 107.00 | 110.00 | 5,483 | +5.00(+4.76%) |
| Jul 10, 2017 | 105.00 | 105.00 | 105.00 | 105.00 | 355 | +0.90(+0.86%) |
| Jul 06, 2017 | 104.10 | 8 | -0.90(-0.86%) | |||
| Jul 05, 2017 | 105.00 | 105.00 | 105.00 | 105.00 | 450 | -0.50(-0.47%) |
| Jul 03, 2017 | 105.50 | 105.50 | 105.50 | 105.50 | 98 | +0.00(+0.00%) |
| Jun 26, 2017 | 105.50 | 98 | -0.50(-0.47%) | |||
| Jun 23, 2017 | 105.00 | 106.25 | 105.00 | 106.00 | 1,135 | +2.10(+2.02%) |
| Jun 22, 2017 | 103.90 | 103.90 | 103.90 | 103.90 | 396 | +0.29(+0.28%) |
| Jun 20, 2017 | 103.61 | 103.61 | 103.61 | 0 | +0.11(+0.11%) | |
| Jun 19, 2017 | 102.05 | 103.50 | 102.05 | 103.50 | 1,019 | -0.18(-0.18%) |
| Jun 16, 2017 | 102.00 | 103.68 | 102.00 | 103.68 | 477 | +0.68(+0.66%) |
| Jun 15, 2017 | 100.70 | 103.00 | 100.70 | 103.00 | 332 | -0.25(-0.24%) |
| Jun 14, 2017 | 103.25 | 103.25 | 103.25 | 103.25 | 145 | +0.90(+0.88%) |
| Jun 13, 2017 | 102.90 | 102.90 | 102.35 | 102.35 | 304 | +0.35(+0.34%) |
| Jun 12, 2017 | 101.80 | 102.00 | 99.90 | 102.00 | 395 | -0.20(-0.20%) |
| Jun 09, 2017 | 102.00 | 102.20 | 102.00 | 102.20 | 538 | +0.20(+0.20%) |
| Jun 07, 2017 | 102.00 | 9 | -0.60(-0.58%) | |||
| Jun 02, 2017 | 102.60 | 62 | +0.70(+0.69%) | |||
| Jun 01, 2017 | 94.11 | 104.00 | 94.11 | 101.90 | 2,951 | -0.15(-0.15%) |
| May 31, 2017 | 102.05 | 102.05 | 102.05 | 102.05 | 135 | +0.05(+0.05%) |
| May 26, 2017 | 102.00 | 4 | -1.50(-1.45%) | |||
| May 25, 2017 | 103.50 | 103.50 | 103.50 | 103.50 | 203 | +0.00(+0.00%) |
| May 24, 2017 | 102.00 | 104.95 | 99.45 | 103.50 | 7,749 | +0.65(+0.63%) |
| May 22, 2017 | 102.85 | 102.85 | 102.85 | 0 | +0.35(+0.34%) | |
| May 19, 2017 | 103.00 | 103.50 | 102.50 | 102.50 | 606 | -0.10(-0.10%) |
| May 18, 2017 | 103.25 | 103.90 | 101.65 | 102.60 | 2,001 | +0.70(+0.69%) |
| May 17, 2017 | 101.85 | 101.90 | 101.85 | 101.90 | 976 | -1.10(-1.07%) |
| May 16, 2017 | 103.00 | 105.10 | 101.10 | 103.00 | 2,951 | +1.40(+1.38%) |
| May 15, 2017 | 101.30 | 102.20 | 101.30 | 101.60 | 1,543 | +0.30(+0.30%) |
| May 12, 2017 | 103.95 | 104.00 | 101.20 | 101.30 | 1,328 | -4.70(-4.43%) |
| May 11, 2017 | 104.95 | 106.00 | 104.95 | 106.00 | 401 | -1.00(-0.93%) |
| May 09, 2017 | 107.00 | 2 | +2.05(+1.95%) | |||
| May 08, 2017 | 103.90 | 104.95 | 103.90 | 104.95 | 411 | +2.95(+2.89%) |
| May 05, 2017 | 98.00 | 105.25 | 98.00 | 102.00 | 2,842 | +5.50(+5.70%) |
| May 04, 2017 | 96.50 | 96.50 | 96.50 | 96.50 | 102 | -0.60(-0.62%) |
| May 03, 2017 | 96.95 | 97.10 | 96.95 | 97.10 | 715 | +0.15(+0.15%) |
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.