$84.50 -2.09 (%) Amcon Distributing Company - AMEX

Aug. 28, 2015 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIT historical data

Date Open High Low Close Volume
8/28/201587.0087.0083.5084.50990
8/27/201582.2782.2782.2782.270
8/26/201586.5986.5986.5986.590
8/25/201586.5986.5986.5986.59261
8/24/201584.3486.9585.5085.50944
8/21/201584.3486.9584.3486.95500
8/20/201582.5682.5682.5682.560
8/19/201586.1786.1786.1786.170
8/18/201586.1786.1786.1786.17464
8/17/201585.0085.0085.0085.00111
8/14/201586.1986.1985.2085.20505
8/13/201584.9984.9984.9984.990
8/12/201584.9984.9984.9984.99557
8/11/201583.5083.6483.5083.64796
8/10/201586.6187.0082.0082.003,311
8/7/201583.7984.6383.7984.63350
8/6/201585.2085.2085.2085.200
8/5/201585.5086.4085.0085.204,777
8/4/201586.3586.3586.3586.350
8/3/201585.0088.1085.0086.355,387
7/31/201580.6686.2380.6682.602,952
7/30/201581.3981.3981.3981.390
7/29/201584.7484.7484.7484.740
7/28/201584.7584.7584.7484.741,362
7/27/201584.1085.4382.7983.545,393
7/24/201584.0084.0084.0084.000
7/23/201583.6084.0083.6084.00336
7/22/201583.5183.5183.5183.510
7/21/201582.5083.5182.5083.51204
7/20/201582.1183.9682.1182.251,255
7/17/201580.5080.5080.5080.500
7/16/201580.0081.8078.8080.503,692
7/15/201579.2181.3579.2181.351,023
7/14/201579.5083.2579.5080.507,438
7/13/201579.2579.2579.2579.250
7/10/201579.2579.2579.2579.25278
7/9/201578.5078.5078.5078.500
7/8/201579.5179.5178.5078.503,136
7/7/201581.5082.9178.9478.963,686
7/6/201582.5882.5882.5882.58381
7/2/201581.0082.2781.0082.27720
7/1/201579.5981.1979.5981.19602
6/30/201579.5579.5579.5579.55200
6/29/201575.0075.0075.0075.000
6/26/201582.0082.0082.0082.000
6/25/201581.0082.3680.9982.004,800
6/24/201581.4281.4281.0081.00413
6/23/201580.5581.8880.5580.89606
6/22/201580.1480.1480.1480.140
6/19/201580.4280.4280.4280.420
6/18/201580.4280.4280.4280.42212
6/17/201582.0083.0081.2581.252,987
6/16/201582.5082.7082.5082.61417
6/15/201581.1382.5481.1282.011,367
6/12/201582.0182.0182.0182.010
6/11/201585.0085.0085.0085.000
6/10/201585.0085.0085.0085.00122
6/9/201582.2184.2782.2184.202,740
6/8/201580.3380.3380.3380.330
6/5/201582.4082.4082.4082.400
6/4/201583.0083.3082.4082.40406
6/3/201583.6983.7083.6983.70306
6/2/201582.0084.7082.0084.703,014
6/1/201582.7584.2082.6783.359,757
5/29/201582.7084.3579.3581.0022,517
5/28/201582.3286.3681.0081.0011,538
5/27/201583.9986.5081.9982.9014,628
5/26/201584.1284.1282.1582.15421
5/22/201583.4584.0082.4983.804,358
5/21/201580.4883.5078.4982.7511,117
5/20/201578.2584.3078.0082.1911,898
5/19/201576.2576.2576.2576.250
5/18/201575.3575.3575.3575.350
5/15/201575.8475.8475.8475.840
5/14/201575.3575.3575.3575.350
5/13/201577.0077.0077.0077.000
5/12/201576.2577.0076.2577.00333
5/11/201578.9178.9175.3678.502,484
5/8/201576.4176.4176.4176.41164
5/7/201575.2175.2175.0075.00229
5/6/201577.3977.3975.1075.101,046
5/5/201579.5079.5079.5079.50618
5/4/201580.0080.0378.5579.001,501
5/1/201578.3078.3078.3078.300
4/30/201577.5077.5077.5077.500
4/29/201579.5079.5079.5079.500
4/28/201580.0580.0579.5079.50576
4/27/201582.0082.0082.0082.001,490
4/24/201580.0080.0080.0080.000
4/23/201581.4781.4781.4781.470
4/22/201581.4781.4781.0081.471,210
4/21/201581.0081.0081.0081.001,001
4/20/201580.2580.2576.6979.26706
4/17/201576.0076.0076.0076.000
4/16/201579.2879.2879.2879.280
4/15/201577.0477.0477.0477.040
4/14/201577.0477.0477.0477.040
4/13/201577.0477.0477.0477.040
4/10/201579.0479.0479.0479.040
4/9/201579.0479.0479.0479.040
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!