$84.25 -1.58 (%) Amcon Distributing Company - AMEX

Nov. 21, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIT historical data

Date Open High Low Close Volume
11/21/201485.0085.0084.0084.25853
11/20/201484.5084.5084.5084.500
11/19/201485.8385.8385.8385.830
11/18/201484.5587.5084.5585.832,279
11/17/201484.5186.0084.5086.00600
11/14/201486.0086.0086.0086.000
11/13/201486.0086.0086.0086.00147
11/12/201486.0086.0086.0086.00100
11/11/201486.0087.0085.0087.003,021
11/10/201487.8588.0787.8588.07395
11/7/201486.0086.0086.0086.00316
11/6/201483.9684.4883.9684.00540
11/5/201483.9683.9683.9683.960
11/4/201480.6480.6480.6480.640
11/3/201480.8080.8080.8080.800
10/31/201483.9683.9683.9683.96203
10/30/201483.0084.0082.3784.001,250
10/29/201483.0084.0081.9984.001,001
10/28/201483.2083.2083.2083.201
10/27/201482.8082.8082.8082.80209
10/24/201482.0085.8379.0082.214,434
10/23/201481.5883.6281.5883.62348
10/22/201484.7088.3578.5083.008,817
10/21/201478.0083.3077.9983.302,787
10/20/201475.9080.0074.0580.002,526
10/17/201478.5078.5078.5078.50200
10/16/201480.0080.0078.1978.191,326
10/15/201479.5079.5079.5079.5045
10/14/201482.0082.0082.0082.0080
10/13/201481.9782.0381.9782.00486
10/10/201482.2582.2582.2582.250
10/9/201481.5082.2581.5082.25295
10/8/201483.0783.0783.0783.07211
10/7/201482.5082.5082.5082.50180
10/6/201483.5083.9983.0083.991,135
10/3/201483.2883.5083.2883.50203
10/2/201483.0083.0383.0083.03436
10/1/201485.0085.0084.4284.42542
9/30/201485.3587.9584.7584.753,469
9/29/201485.0086.5085.0085.352,065
9/26/201485.0085.0084.7584.841,499
9/25/201485.6285.6285.3985.391,642
9/24/201485.1585.5685.1585.561,968
9/23/201484.2085.9984.2085.452,785
9/22/201483.2083.2083.2083.20103
9/19/201482.7284.9582.7284.95567
9/18/201482.2082.2082.2082.206
9/17/201482.2082.2082.2082.2087
9/16/201481.5084.6081.5082.204,315
9/15/201482.7082.7081.9782.00765
9/12/201484.9784.9784.9784.970
9/11/201484.9784.9784.9784.975
9/10/201484.9784.9784.9784.9783
9/9/201484.9784.9784.9784.979
9/8/201484.9784.9784.9784.97221
9/5/201484.8584.8584.8584.85642
9/4/201482.6282.6282.6282.62135
9/3/201484.0084.0084.0084.0011
9/2/201484.5984.5982.5484.002,484
8/29/201485.4385.4384.5484.54240
8/28/201485.9086.1883.9084.904,146
8/27/201485.9685.9685.9685.96223
8/26/201485.9685.9685.9685.969
8/25/201485.5386.0084.5085.965,618
8/22/201485.3185.3185.3185.31510
8/21/201483.5087.0083.5084.667,473
8/20/201482.0085.6582.0084.505,981
8/19/201481.7081.7081.7081.7050
8/18/201481.7081.7081.7081.70100
8/15/201482.9982.9981.6881.68520
8/14/201481.1281.1281.1281.120
8/13/201481.5082.5080.7082.0013,410
8/12/201480.7581.2480.2781.242,526
8/11/201480.0481.2280.0080.074,116
8/8/201480.5480.5480.5480.540
8/7/201480.5480.5480.5480.5413
8/6/201479.6081.0479.6080.541,217
8/5/201479.7580.8079.4379.477,607
8/4/201479.4081.0477.9680.0814,671
8/1/201480.9480.9578.9380.389,873
7/31/201478.9080.8778.9079.988,473
7/30/201479.3680.6579.3680.541,219
7/29/201481.0181.0181.0181.01478
7/28/201480.3380.3380.3380.33355
7/25/201480.3380.3380.3380.330
7/24/201480.5080.5080.3380.33630
7/23/201481.5081.5080.4780.47679
7/22/201482.0082.0080.8180.864,711
7/21/201480.0080.9380.0080.602,519
7/18/201480.4082.3980.3982.394,710
7/17/201481.5181.5178.2679.273,775
7/16/201479.0481.7078.9480.801,184
7/15/201478.8080.2177.5177.514,741
7/14/201481.0281.0281.0281.02191
7/11/201480.6481.0080.5481.002,519
7/10/201478.9882.3578.9879.682,997
7/9/201479.8981.9579.7780.8013,106
7/8/201479.9582.7879.9582.303,501
7/7/201478.8582.2878.8582.164,052
7/3/201483.6183.6180.0280.02478
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center