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 (%)
Jul 31, 2017 83.17 122 +0.60(+0.73%)
Jul 28, 2017 81.63 82.57 81.63 82.57 495 -0.64(-0.77%)
Jul 27, 2017 83.21 83.21 83.21 83.21 268 +1.29(+1.57%)
Jul 26, 2017 81.76 83.64 81.63 81.93 2,804 +0.13(+0.16%)
Jul 25, 2017 84.89 84.89 79.57 81.80 4,973 -2.27(-2.70%)
Jul 24, 2017 85.36 85.79 84.03 84.07 15,942 -1.93(-2.24%)
Jul 21, 2017 85.36 89.13 85.36 86.00 6,904 -0.64(-0.74%)
Jul 20, 2017 87.08 87.08 86.65 86.65 958 -0.43(-0.49%)
Jul 19, 2017 85.96 87.08 85.79 87.08 5,524 -7.29(-7.73%)
Jul 14, 2017 94.37 94.37 94.37 0 +0.00(+0.00%)
Jul 13, 2017 95.53 95.53 94.37 94.37 937 -1.16(-1.21%)
Jul 12, 2017 96.08 97.46 93.94 95.53 4,386 +1.16(+1.23%)
Jul 11, 2017 91.79 96.17 91.79 94.37 6,391 +4.29(+4.76%)
Jul 10, 2017 90.08 90.08 90.08 90.08 413 +0.77(+0.86%)
Jul 06, 2017 89.31 9 -0.77(-0.86%)
Jul 05, 2017 90.08 90.08 90.08 90.08 524 -0.43(-0.47%)
Jul 03, 2017 90.51 90.51 90.51 90.51 114 +0.00(+0.00%)
Jun 26, 2017 90.51 114 -0.43(-0.47%)
Jun 23, 2017 90.08 91.15 90.08 90.94 1,323 +1.80(+2.02%)
Jun 22, 2017 89.13 89.13 89.13 89.13 461 +0.25(+0.28%)
Jun 20, 2017 88.89 88.89 88.89 0 +0.10(+0.11%)
Jun 19, 2017 87.55 88.79 87.55 88.79 1,187 -0.16(-0.18%)
Jun 16, 2017 87.50 88.95 87.50 88.95 556 +0.59(+0.66%)
Jun 15, 2017 86.39 88.36 86.39 88.36 386 -0.21(-0.24%)
Jun 14, 2017 88.58 88.58 88.58 88.58 169 +0.77(+0.88%)
Jun 13, 2017 88.28 88.28 87.80 87.80 354 +0.30(+0.34%)
Jun 12, 2017 87.33 87.50 85.70 87.50 460 -0.17(-0.20%)
Jun 09, 2017 87.50 87.68 87.50 87.68 627 +0.17(+0.20%)
Jun 07, 2017 87.50 10 -0.51(-0.58%)
Jun 02, 2017 88.02 72 +0.60(+0.69%)
Jun 01, 2017 80.73 89.22 80.73 87.42 3,439 -0.13(-0.15%)
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%)
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.