$90.72 +0.21 (%) Amcon Distributing Company - NYSE Amex Equities

Sep. 23, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIT historical data

Date Open High Low Close Volume
9/23/201690.7290.7290.7290.72316
9/22/201692.0092.0090.5190.51726
9/21/201691.5491.5491.5491.54219
9/20/201690.4390.4390.4390.430
9/19/201692.0092.0090.4390.43215
9/16/201690.5191.4990.5191.491,156
9/15/201691.3291.5090.5091.17590
9/14/201688.5390.7488.5389.753,008
9/13/201690.0291.2590.0290.71864
9/12/201691.9591.9591.0091.23482
9/9/201690.9490.9490.9490.940
9/8/201690.2091.3990.2090.941,213
9/7/201691.6091.6090.0090.001,358
9/6/201690.3290.3290.3290.32124
9/2/201691.3891.3890.3290.321,231
9/1/201691.0091.5090.8391.061,417
8/31/201691.5991.6090.2890.58870
8/30/201691.6791.6790.5090.50685
8/29/201691.0091.4391.0091.011,162
8/26/201690.4491.3090.2591.301,681
8/25/201689.0589.0589.0589.0599
8/24/201690.8490.9889.0589.05634
8/23/201689.0289.0289.0289.02205
8/22/201689.9390.1189.9290.051,801
8/19/201690.1190.1190.1190.110
8/18/201690.1490.2090.1190.111,936
8/17/201690.5390.5390.4590.52838
8/16/201690.1891.0590.1891.051,048
8/15/201691.9992.0091.9992.00323
8/12/201690.0191.9790.0191.97468
8/11/201689.8289.8289.8289.8223
8/10/201689.8289.8289.8289.821
8/9/201689.9989.9989.8289.82415
8/8/201690.5190.5188.9888.98989
8/5/201690.3990.3990.3990.39121
8/4/201690.4990.4990.4990.49129
8/3/201691.0091.0091.0091.00446
8/2/201691.6791.6791.2291.22887
8/1/201689.4891.9089.4891.691,154
7/29/201690.2290.5090.2290.50360
7/28/201690.7091.1589.5089.504,075
7/27/201691.4991.4989.1889.184,099
7/26/201692.2992.7589.7190.1012,154
7/25/201690.2092.8090.2091.4913,800
7/22/201690.1090.3090.1090.301,001
7/21/201690.6090.9390.5090.751,551
7/20/201692.0092.0091.0091.502,593
7/19/201693.0093.0092.0092.991,293
7/18/201690.6092.0090.6092.001,688
7/15/201690.6092.1590.6092.151,640
7/14/201692.8292.8292.5392.53224
7/13/201691.5092.9991.5092.991,226
7/12/201690.8891.0090.8891.00345
7/11/201691.5091.5089.7089.70534
7/8/201691.5091.5091.5091.500
7/7/201691.5091.5091.5091.50581
7/6/201693.0093.0091.3791.376,327
7/5/201690.0092.4990.0091.447,399
7/1/201689.0089.3089.0089.30741
6/30/201689.6289.6289.6289.62477
6/29/201688.7589.6088.0989.594,032
6/28/201687.5587.5587.5587.55241
6/27/201687.0087.4087.0087.02511
6/24/201686.2786.2786.2786.27161
6/23/201688.5088.5085.3486.629,088
6/22/201688.1188.1188.1188.11244
6/21/201688.0088.0088.0088.00863
6/20/201686.5086.9986.4886.991,877
6/17/201687.5087.5086.2586.25867
6/16/201687.0087.0085.3186.651,470
6/15/201686.1186.5285.7486.11583
6/14/201685.3487.0085.3486.40841
6/13/201685.5087.4985.4985.582,855
6/10/201684.2087.9983.5285.045,724
6/9/201685.9186.0085.3285.942,136
6/8/201685.4585.4585.4585.45216
6/7/201685.5085.5085.5085.5033
6/6/201684.5085.5084.5085.50491
6/3/201685.7885.7885.7885.780
6/2/201685.7885.7885.7885.7831
6/1/201685.1585.7883.2185.787,584
5/31/201683.9986.0583.9984.9910,033
5/27/201685.9685.9984.1884.201,115
5/26/201685.2385.2385.2385.230
5/25/201684.5585.3784.5085.23933
5/24/201685.4085.4085.4085.4038
5/23/201685.9585.9984.5085.402,291
5/20/201685.0085.9984.5085.99750
5/19/201685.6385.6385.6385.63348
5/18/201684.8584.8584.8584.852
5/17/201684.2085.7784.2084.855,286
5/16/201684.7584.7584.0184.011,014
5/13/201683.5684.8983.0083.905,141
5/12/201684.8484.8484.8484.84115
5/11/201682.9884.9782.0084.97872
5/10/201686.0786.0786.0786.070
5/9/201686.0786.0786.0786.0753
5/6/201686.0786.0786.0786.070
5/5/201686.0786.0786.0786.0713
5/4/201684.3986.0784.3986.072,429
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center