$84.20 -1.03 (%) Amcon Distributing Company - NYSE Amex Equities

May. 27, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIT historical data

Date Open High Low Close Volume
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
5/3/201684.3386.1584.3385.66580
5/2/201684.9785.8084.7985.80692
4/29/201685.5986.1385.5986.13605
4/28/201684.9386.2384.9386.23603
4/27/201683.0185.8583.0084.792,091
4/26/201685.0085.0085.0085.00336
4/25/201684.0084.4584.0084.452,469
4/22/201682.3084.3082.3084.301,084
4/21/201681.9782.2581.9782.25738
4/20/201681.3282.1081.1082.001,208
4/19/201681.6382.0681.3581.751,550
4/18/201682.1082.1079.0080.053,054
4/15/201681.6081.6081.6081.60346
4/14/201682.5082.5081.7981.79218
4/13/201681.6081.6081.6081.602
4/12/201681.6081.6081.6081.6075
4/11/201681.6081.6081.6081.60241
4/8/201680.5081.6080.5081.60207
4/7/201680.1080.1080.1080.10211
4/6/201680.1080.1080.1080.10366
4/5/201681.6081.6081.6081.60213
4/4/201681.6081.6081.6081.6065
4/1/201681.6081.6081.6081.600
3/31/201681.6081.6081.6081.603
3/30/201681.6081.6081.6081.600
3/29/201681.9581.9581.5081.60353
3/28/201680.3180.3180.3180.3143
3/24/201680.3180.3180.3180.310
3/23/201682.6582.6580.3180.31417
3/22/201682.8783.4082.7582.76814
3/21/201682.7582.7582.7582.7514
3/18/201679.5582.7579.5382.75896
3/17/201680.7580.7580.7580.7565
3/16/201677.7681.0077.7680.75858
3/15/201680.4581.0080.4081.001,002
3/14/201679.6079.6079.6079.60252
3/11/201680.4580.4580.4580.45174
3/10/201679.6979.9979.5879.58375
3/9/201681.0081.0081.0081.0018
3/8/201681.0081.0081.0081.0051
3/7/201681.0081.0081.0081.00195
3/4/201680.9481.0080.9481.00815
3/3/201682.6882.6882.6882.68103
3/2/201682.7082.7082.6882.68303
3/1/201681.4582.5081.4582.50360
2/29/201681.0081.0081.0081.00211
2/26/201682.3582.3582.3582.350
2/25/201680.0082.3580.0082.35548
2/24/201681.3881.3881.3881.38275
2/23/201679.7880.0779.7880.07315
2/22/201681.2681.2679.7380.26319
2/19/201677.9577.9977.9577.992,110
2/18/201677.9577.9577.9577.95593
2/17/201676.5677.9276.4177.871,344
2/16/201676.9076.9076.9076.90625
2/12/201675.8776.6775.8675.861,121
2/11/201677.7677.7677.7677.7689
2/10/201677.7677.7677.7677.76137
2/9/201677.0077.0076.9976.99358
2/8/201676.5076.5076.5076.500
2/5/201676.5076.5076.5076.500
2/4/201676.5076.5076.5076.5071
2/3/201676.5076.5076.5076.50380
2/2/201674.1774.1774.1774.175
2/1/201672.2574.1772.2574.17491
1/29/201670.6070.6070.6070.600
1/28/201672.9772.9770.5570.602,161
1/27/201671.0072.2171.0071.991,782
1/26/201672.8274.6772.2172.332,304
1/25/201671.4174.0270.4370.801,834
1/22/201673.0073.0070.0070.093,601
1/21/201671.3973.4971.2471.453,430
1/20/201674.9774.9769.5072.0017,531
1/19/201675.0077.1575.0075.001,771
1/15/201675.2175.2175.2175.21588
1/14/201677.2577.2575.7577.153,582
1/13/201678.0078.6077.6077.601,615
1/12/201676.6578.3976.5178.391,017
1/11/201677.5078.0077.5078.00469
1/8/201678.5078.5075.0576.5018,390
1/7/201678.6880.4475.1078.4927,408
1/6/201679.2579.7579.2579.502,051
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center