$79.03 -0.12 (%) Amcon Distributing Company - AMEX

Feb. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIT historical data

Date Open High Low Close Volume
2/27/201578.0179.0378.0179.03552
2/26/201579.2579.2579.1579.151,172
2/25/201577.2677.2677.2677.2628
2/24/201578.0178.0178.0178.015
2/23/201577.7577.7577.7577.75224
2/20/201578.1479.5078.1479.501,610
2/19/201582.0082.0082.0082.00942
2/18/201582.0282.0582.0082.052,353
2/17/201579.3182.0079.3182.00518
2/13/201580.1982.5080.1982.50500
2/12/201579.0282.7679.0282.76678
2/11/201581.1781.2080.0081.001,569
2/10/201581.2581.2578.1580.602,485
2/9/201581.9685.4579.0080.504,843
2/6/201580.7580.7580.7580.750
2/5/201580.7580.7580.7580.751
2/4/201580.8080.8080.7580.75512
2/3/201580.6682.6580.2080.753,425
2/2/201580.6080.6080.6080.60299
1/30/201580.0080.0080.0080.000
1/29/201581.0382.2078.3080.008,353
1/28/201581.0383.0081.0381.031,707
1/27/201581.0381.0381.0381.03101
1/26/201581.1181.1181.0381.03304
1/23/201581.0081.0081.0081.00168
1/22/201585.3585.3582.5082.50231
1/21/201581.7782.7581.7782.502,488
1/20/201580.5580.5580.5580.55635
1/16/201579.0079.0579.0079.05484
1/15/201579.0079.0079.0079.00110
1/14/201578.5078.5078.5078.50104
1/13/201579.0079.0079.0079.00100
1/12/201579.0079.0078.0078.00369
1/9/201580.0580.0579.7779.801,146
1/8/201580.0080.1580.0080.151,370
1/7/201580.0080.1080.0080.10335
1/6/201581.5081.5080.0080.00310
1/5/201580.0081.3578.7580.012,673
1/2/201580.1580.1580.0080.00640
12/31/201480.2580.2580.0080.00502
12/30/201479.0079.0079.0079.00256
12/29/201479.2081.3477.2577.258,347
12/26/201480.0082.2979.4079.404,938
12/24/201475.3582.9075.2680.0014,469
12/23/201478.3678.3678.2078.272,580
12/22/201477.6177.7477.5277.60841
12/19/201477.2677.2677.2677.26138
12/18/201477.1382.9077.1377.508,341
12/17/201479.5679.5679.5679.56223
12/16/201476.6076.6076.6076.60182
12/15/201476.7580.0076.5080.001,110
12/12/201478.0078.0078.0078.000
12/11/201478.0078.0078.0078.00330
12/10/201475.7575.7575.7575.75144
12/9/201477.5477.5577.5477.55488
12/8/201480.2580.2577.0677.422,074
12/5/201480.2580.2580.2580.250
12/4/201480.2580.2580.2580.25128
12/3/201476.0076.0076.0076.000
12/2/201482.6882.6882.6882.68360
12/1/201479.0080.5079.0080.50356
11/28/201481.0081.0081.0081.000
11/26/201480.8081.0380.8081.00510
11/25/201482.4182.4177.2580.506,075
11/24/201484.1284.1283.1583.15600
11/21/201485.0085.0084.0084.25853
11/20/201484.5084.5084.5084.5034
11/19/201484.5084.5084.5084.500
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center