Skip to main content

Amcon Distributing Company (NY: DIT )

143.02 -10.98 (-7.13%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 87.55 87.55 87.55 87.55 157 +0.04(+0.05%)
May 26, 2017 87.50 4 -1.29(-1.45%)
May 25, 2017 88.79 88.79 88.79 88.79 236 +0.00(+0.00%)
May 24, 2017 87.50 90.04 85.32 88.79 9,032 +0.56(+0.63%)
May 22, 2017 88.23 88.23 88.23 0 +0.30(+0.34%)
May 19, 2017 88.36 88.79 87.93 87.93 706 -0.09(-0.10%)
May 18, 2017 88.58 89.13 87.20 88.02 2,332 +0.60(+0.69%)
May 17, 2017 87.38 87.42 87.38 87.42 1,137 -0.94(-1.07%)
May 16, 2017 88.36 90.16 86.73 88.36 3,439 +1.20(+1.38%)
May 15, 2017 86.90 87.68 86.90 87.16 1,798 +0.26(+0.30%)
May 12, 2017 89.18 89.22 86.82 86.90 1,547 -4.03(-4.43%)
May 11, 2017 90.04 90.94 90.04 90.94 467 -0.86(-0.93%)
May 09, 2017 91.79 2 +1.76(+1.95%)
May 08, 2017 89.13 90.04 89.13 90.04 479 +2.53(+2.89%)
May 05, 2017 84.07 90.29 84.07 87.50 3,312 +4.72(+5.70%)
May 04, 2017 82.79 82.79 82.79 82.79 118 -0.36(-0.43%)
May 03, 2017 83.02 83.15 83.02 83.15 834 +0.13(+0.15%)
May 01, 2017 83.02 4 +1.24(+1.52%)
Apr 27, 2017 81.78 3 +0.47(+0.57%)
Apr 26, 2017 80.15 81.31 80.15 81.31 645 -0.47(-0.57%)
Apr 25, 2017 80.92 82.63 80.92 81.78 998 -0.43(-0.52%)
Apr 24, 2017 83.83 83.87 82.20 82.20 1,780 -1.28(-1.54%)
Apr 21, 2017 80.53 83.49 80.53 83.49 2,319 +2.97(+3.69%)
Apr 20, 2017 83.30 83.42 78.81 80.52 4,649 -2.51(-3.03%)
Apr 19, 2017 83.49 83.87 82.63 83.03 1,239 -2.17(-2.54%)
Apr 18, 2017 84.35 85.20 84.35 85.20 3,781 +0.73(+0.86%)
Apr 17, 2017 84.51 84.51 83.53 84.47 3,598 +2.23(+2.71%)
Apr 13, 2017 82.38 83.96 82.25 82.25 418 -2.23(-2.64%)
Apr 12, 2017 85.03 86.79 84.05 84.47 16,765 +0.90(+1.08%)
Apr 11, 2017 85.16 85.16 83.57 83.57 5,551 -1.46(-1.71%)
Apr 10, 2017 83.45 85.63 82.46 85.03 9,306 +1.11(+1.33%)
Apr 06, 2017 83.92 5 -0.86(-1.01%)
Apr 05, 2017 84.30 87.30 84.13 84.77 11,954 +1.28(+1.54%)
Apr 04, 2017 83.49 83.49 83.49 83.49 372 -1.28(-1.51%)
Apr 03, 2017 85.54 85.54 84.73 84.76 1,355 -0.09(-0.11%)
Mar 31, 2017 84.86 84.86 84.86 84.86 218 +0.04(+0.05%)
Mar 30, 2017 84.90 84.90 84.82 84.82 289 -2.95(-3.37%)
Mar 29, 2017 87.34 87.77 87.34 87.77 691 +0.30(+0.34%)
Mar 27, 2017 87.47 87.47 87.47 0 +2.06(+2.41%)
Mar 22, 2017 85.42 1 +0.21(+0.25%)
Mar 21, 2017 83.32 85.63 83.27 85.20 8,074 +0.77(+0.91%)
Mar 20, 2017 84.35 84.43 84.30 84.43 1,714 -0.34(-0.40%)
Mar 17, 2017 83.92 85.97 83.92 84.77 1,049 -0.86(-1.00%)
Mar 16, 2017 86.06 86.06 84.47 85.63 2,250 -0.64(-0.74%)
Mar 15, 2017 86.23 88.16 85.54 86.27 9,348 -0.73(-0.84%)
Mar 13, 2017 87.00 174 +1.20(+1.40%)
Mar 10, 2017 85.76 86.06 83.70 85.80 8,672 +0.56(+0.65%)
Mar 09, 2017 84.90 85.24 84.77 85.24 767 -0.26(-0.30%)
Mar 08, 2017 82.29 85.50 82.29 85.50 291 +1.88(+2.25%)
Mar 07, 2017 83.92 83.92 83.15 83.62 2,642 -1.18(-1.39%)
Mar 03, 2017 84.79 110 -0.88(-1.02%)
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.