Amcon Distributing Company (NY: DIT )

196.99 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 204.20 213.05 187.00 196.99 6,938 -18.98(-8.79%)
Jan 18, 2022 218.49 225.36 206.39 215.97 6,444 +9.48(+4.59%)
Jan 14, 2022 206.49 0 +12.48(+6.43%)
Jan 13, 2022 198.10 209.79 192.00 194.01 3,077 -5.10(-2.56%)
Jan 12, 2022 202.52 202.95 191.49 199.11 3,013 +5.80(+3.00%)
Jan 11, 2022 190.00 196.27 178.50 193.31 3,488 +7.31(+3.93%)
Jan 10, 2022 180.80 192.00 176.73 186.00 2,515 +6.01(+3.34%)
Jan 07, 2022 191.82 191.82 173.11 179.99 2,914 -12.51(-6.50%)
Jan 06, 2022 192.40 197.63 191.70 192.50 264 +0.85(+0.44%)
Jan 05, 2022 190.50 198.91 188.00 191.65 2,622 -2.42(-1.25%)
Jan 04, 2022 202.50 206.40 183.97 194.07 3,636 -6.93(-3.45%)
Jan 03, 2022 199.51 205.00 199.51 201.00 1,016 +1.49(+0.75%)
Dec 31, 2021 198.50 202.23 198.50 199.51 374 +0.50(+0.25%)
Dec 30, 2021 195.00 202.34 194.20 199.01 1,180 +3.01(+1.54%)
Dec 29, 2021 195.00 203.00 195.00 196.00 795 +0.89(+0.46%)
Dec 28, 2021 190.01 198.29 187.00 195.11 1,715 +6.11(+3.23%)
Dec 27, 2021 194.00 204.31 186.68 189.00 3,608 -3.99(-2.07%)
Dec 23, 2021 186.00 201.04 184.23 192.99 2,004 +7.99(+4.32%)
Dec 22, 2021 180.00 185.00 179.00 185.00 461 +3.00(+1.65%)
Dec 21, 2021 178.01 184.64 178.00 182.00 961 +5.47(+3.10%)
Dec 20, 2021 174.50 176.53 170.10 176.53 1,272 +7.02(+4.14%)
Dec 17, 2021 172.15 173.38 166.61 169.51 1,389 -7.78(-4.39%)
Dec 16, 2021 184.17 187.70 176.31 177.29 1,157 -6.34(-3.45%)
Dec 15, 2021 189.12 190.50 183.63 183.63 1,582 -2.37(-1.27%)
Dec 14, 2021 192.50 192.50 184.95 186.00 883 -6.43(-3.34%)
Dec 13, 2021 187.92 199.36 187.92 192.43 3,105 +0.44(+0.23%)
Dec 10, 2021 188.40 195.00 187.78 191.99 1,177 +6.84(+3.69%)
Dec 09, 2021 187.75 188.48 182.06 185.15 1,004 -4.85(-2.55%)
Dec 08, 2021 187.11 196.76 187.01 190.00 975 +3.00(+1.60%)
Dec 07, 2021 185.55 187.50 183.07 187.00 593 +3.95(+2.16%)
Dec 06, 2021 172.07 185.48 171.29 183.05 1,017 +6.04(+3.41%)
Dec 03, 2021 182.50 182.50 171.67 177.01 1,628 -4.30(-2.37%)
Dec 02, 2021 170.00 183.00 170.00 181.31 2,328 +11.31(+6.65%)
Dec 01, 2021 168.08 173.48 166.12 170.00 866 +0.00(+0.00%)
Nov 30, 2021 175.12 175.13 167.82 170.00 1,073 -10.51(-5.82%)
Nov 29, 2021 182.87 190.40 174.54 180.51 5,376 +7.26(+4.19%)
Nov 26, 2021 176.04 176.05 162.98 173.25 1,243 -2.14(-1.22%)
Nov 24, 2021 180.14 183.00 169.27 175.39 3,930 -3.82(-2.13%)
Nov 23, 2021 169.03 185.00 168.83 179.21 3,418 +8.67(+5.08%)
Nov 22, 2021 168.52 179.96 163.35 170.54 4,882 +2.02(+1.20%)
Nov 19, 2021 157.63 177.50 150.01 168.52 5,878 +9.02(+5.66%)
Nov 18, 2021 156.70 161.68 157.12 159.50 886 +2.83(+1.81%)
Nov 17, 2021 158.00 166.10 153.72 156.67 3,425 -2.28(-1.43%)
Nov 16, 2021 162.55 172.04 157.12 158.95 4,608 -2.22(-1.38%)
Nov 15, 2021 157.70 164.99 157.70 161.17 1,378 +4.19(+2.67%)
Nov 12, 2021 155.90 165.00 152.33 156.98 4,190 -0.01(-0.01%)
Nov 11, 2021 166.94 169.00 153.06 156.99 1,992 -9.02(-5.43%)
Nov 10, 2021 149.17 170.29 166.01 2,687 +21.95(+15.24%)
Nov 09, 2021 145.00 149.94 140.00 144.06 7,063 +16.07(+12.56%)
Nov 08, 2021 128.05 128.05 127.99 127.99 679 -0.06(-0.05%)
Nov 05, 2021 126.95 128.05 126.95 128.05 132 +0.77(+0.60%)
Nov 04, 2021 126.11 127.28 124.22 127.28 547 +1.27(+1.01%)
Nov 03, 2021 126.06 128.11 125.25 126.01 730 -2.15(-1.68%)
Nov 02, 2021 126.68 128.66 125.00 128.16 1,507 +0.66(+0.52%)
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.