Amcon Distributing Company $84.90

down -1.06


28/8/2014 03:42 PM  |  : DIT  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIT historical data

Date Open High Low Close Volume
8/27/201485.9685.9685.9685.960
8/26/201485.9685.9685.9685.960
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
7/2/201481.9381.9379.4480.807,344
7/1/201480.1580.1580.1580.15201
6/30/201479.2583.6279.2581.753,088
6/27/201479.1982.4978.5078.5010,161
6/26/201479.0979.5479.0979.301,816
6/25/201479.6379.6379.6379.636
6/24/201478.7780.5678.2079.634,758
6/23/201477.6179.6077.6178.58378
6/20/201480.0380.0380.0180.01716
6/19/201480.0380.0380.0380.03117
6/18/201481.5681.5681.0081.00418
6/17/201479.4681.4679.4680.3011,055
6/16/201480.8580.8580.8580.850
6/13/201480.5081.0280.1980.854,872
6/12/201480.8280.8480.8280.84489
6/11/201478.9580.2077.5380.008,600
6/10/201480.6080.6080.6080.601
6/9/201482.0082.0079.1180.6010,550
6/6/201480.4081.5079.0180.406,974
6/5/201479.7579.7579.7579.7512
6/4/201478.8580.3578.8579.755,192
6/3/201481.6081.6079.1179.111,321
6/2/201480.5080.5079.1380.472,725
5/30/201480.0380.0380.0380.030
5/29/201480.4481.5680.0080.033,553
5/28/201481.5381.5380.5080.755,232
5/27/201482.1382.2580.6181.492,904
5/23/201481.9982.3281.9081.901,579
5/22/201480.1082.9980.1082.351,666
5/21/201482.7782.7782.7782.77293
5/20/201481.9383.0081.9382.761,163
5/19/201482.3582.3580.1181.43537
5/16/201482.0082.2282.0082.22517
5/15/201483.5083.5081.4482.255,896
5/14/201482.0083.5081.0082.355,202
5/13/201479.8881.7079.8881.301,733
5/12/201481.0081.0079.0080.482,064
5/9/201479.6079.6079.6079.603
5/8/201478.7979.6078.7979.60908
5/7/201481.4981.6781.4981.67453
5/6/201480.9581.5079.1980.349,800
5/5/201478.5980.2078.5979.313,908
5/2/201477.6080.3177.6080.264,313
5/1/201480.4980.4978.0580.106,065
4/30/201481.0581.0578.6180.555,169
4/29/201481.0581.0581.0581.05192
4/28/201484.6584.6582.4983.101,744
4/25/201482.9582.9582.9582.9516
4/24/201483.6283.6282.9582.95352
4/23/201482.2083.9481.6883.625,760
4/22/201483.4084.5083.4083.791,501
4/21/201483.5986.5081.7183.347,714
4/17/201485.0087.1585.0086.306,562
4/16/201485.0085.0085.0085.00185
4/15/201482.8982.9082.8982.901,405
4/14/201482.5082.9082.5082.90906
4/11/201483.9083.9083.9083.90326
4/10/201484.0584.2083.9383.93508
4/9/201484.0084.0084.0084.005
4/8/201483.9084.0083.9084.00417
4/7/201483.2283.9083.2283.90631
Trading Center