$76.50 0.00 (%) Amcon Distributing Company - AMEX

Feb. 3, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIT historical data

Date Open High Low Close Volume
2/5/201676.5076.5076.5076.500
2/4/201676.5076.5076.5076.500
2/3/201676.5076.5076.5076.50380
2/2/201674.1774.1774.1774.170
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
1/5/201679.7179.8977.2579.8920,061
1/4/201680.7582.0979.5080.504,900
12/31/201579.1582.1079.0180.3511,902
12/30/201579.6779.7578.8779.506,410
12/29/201578.7580.0078.7580.001,656
12/28/201580.7480.7480.7480.74104
12/24/201579.5081.2578.8380.747,904
12/23/201579.2480.5978.9480.501,220
12/22/201579.3080.9579.3080.373,649
12/21/201582.5082.5081.4081.501,360
12/18/201581.5081.5079.5079.501,008
12/17/201581.0082.7080.9980.991,420
12/16/201580.0082.5080.0082.5011,615
12/15/201579.8080.4778.0079.303,752
12/14/201578.3581.2778.3581.271,425
12/11/201575.3076.5372.0276.159,464
12/10/201579.0079.7077.4077.754,186
12/9/201579.6080.0077.7877.923,634
12/8/201578.9582.0077.9879.056,679
12/7/201579.5081.2578.9578.9510,505
12/4/201580.3080.3880.3080.381,061
12/3/201580.0181.9979.7080.5011,198
12/2/201580.0180.0580.0180.05282
12/1/201580.2580.2580.2580.25215
11/30/201580.2580.2580.2580.25244
11/27/201580.7780.7780.7780.77158
11/25/201580.5380.5380.5280.52265
11/24/201580.4080.4080.4080.409
11/23/201580.5380.5380.5380.53156
11/20/201580.1380.9980.0680.531,176
11/19/201580.0581.0080.0580.501,153
11/18/201579.9380.8779.9380.87707
11/17/201580.0080.4680.0080.001,125
11/16/201580.0080.0080.0080.00150
11/13/201581.0081.0080.0080.00264
11/12/201582.0082.0082.0082.0012
11/11/201582.0082.0082.0082.0012
11/10/201582.0082.4182.0082.00670
11/9/201583.8083.8081.9982.313,833
11/6/201582.8983.2582.8983.25230
11/5/201584.2384.2384.2384.230
11/4/201584.2384.2384.2384.23281
11/3/201584.0084.0084.0084.00100
11/2/201584.0084.0084.0084.00150
10/30/201582.3684.0082.3684.00328
10/29/201582.8984.3382.8984.33230
10/28/201582.0882.0882.0882.085
10/27/201583.2583.4483.2583.251,379
10/26/201585.8585.8584.0084.00470
10/23/201583.5083.5283.2583.504,793
10/22/201585.1985.1984.3384.41763
10/21/201583.2583.2583.2583.25136
10/20/201583.9083.9083.9083.90125
10/19/201583.2583.2583.2583.2529
10/16/201585.0085.0085.0085.000
10/15/201585.0085.0085.0085.00207
10/14/201584.0184.0883.2583.531,778
10/13/201583.4383.9583.4383.95544
10/12/201584.7884.7882.7582.75450
10/9/201576.4076.4076.4076.400
10/8/201582.0082.0082.0082.000
10/7/201582.0082.0082.0082.00128
10/6/201584.5984.5984.5984.590
10/5/201580.5084.5978.8184.594,214
10/2/201582.5082.5082.5082.50135
10/1/201581.0082.2881.0082.001,491
9/30/201581.5081.5080.0080.00469
9/29/201580.2080.2580.2080.252,091
9/28/201581.0082.3580.1580.251,763
9/25/201580.0080.0080.0080.00534
9/24/201578.7980.7778.7980.77231
9/23/201581.2981.7980.4880.48757
9/22/201581.0082.0080.7080.9018,049
9/21/201581.0182.0081.0181.333,430
9/18/201581.0181.0178.0078.002,303
9/17/201581.0181.0181.0181.01258
9/16/201580.0081.0180.0081.01966
9/15/201581.7081.7081.0081.01564
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center