Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amcon Distributing Company (NY: DIT )

141.99 +5.69 (+4.17%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 168.58 168.58 154.40 155.30 816 -13.28(-7.88%)
Mar 30, 2022 175.83 175.95 166.97 168.58 954 -3.42(-1.99%)
Mar 29, 2022 170.99 175.99 163.39 172.00 1,300 +1.01(+0.59%)
Mar 28, 2022 173.10 173.10 164.20 170.99 714 -2.01(-1.16%)
Mar 25, 2022 175.00 177.00 173.00 173.00 353 -1.01(-0.58%)
Mar 24, 2022 169.95 175.00 169.95 174.01 477 +4.01(+2.36%)
Mar 23, 2022 160.00 173.68 160.00 170.00 1,013 +8.50(+5.26%)
Mar 22, 2022 160.99 161.50 160.95 161.50 331 +1.14(+0.71%)
Mar 21, 2022 166.00 166.00 154.45 160.36 1,820 -7.64(-4.55%)
Mar 18, 2022 164.25 168.15 164.25 168.00 649 -1.15(-0.68%)
Mar 17, 2022 168.00 169.15 168.00 169.15 207 +1.16(+0.69%)
Mar 16, 2022 166.66 171.34 167.99 167.99 54 -0.51(-0.30%)
Mar 15, 2022 170.25 174.20 168.50 168.50 152 -1.64(-0.96%)
Mar 14, 2022 170.14 171.57 170.14 170.14 375 -0.21(-0.12%)
Mar 11, 2022 173.01 174.74 170.35 170.35 622 -2.19(-1.27%)
Mar 10, 2022 175.55 176.75 171.16 172.54 392 -2.97(-1.69%)
Mar 09, 2022 168.00 178.86 165.12 175.51 1,564 +9.08(+5.46%)
Mar 08, 2022 169.48 171.80 163.55 166.43 576 -2.37(-1.40%)
Mar 07, 2022 167.61 169.99 167.61 168.80 142 -7.01(-3.99%)
Mar 04, 2022 172.00 175.81 172.00 175.81 100 +0.81(+0.46%)
Mar 03, 2022 172.72 182.00 172.72 175.00 92 +1.99(+1.15%)
Mar 02, 2022 164.88 176.00 164.51 173.01 2,388 +8.76(+5.33%)
Mar 01, 2022 160.00 168.08 155.50 164.25 2,564 +1.35(+0.83%)
Feb 28, 2022 158.24 164.63 155.50 162.90 1,705 +2.95(+1.84%)
Feb 25, 2022 153.36 159.98 154.01 159.95 538 +5.95(+3.86%)
Feb 24, 2022 150.70 159.91 142.50 154.00 405 +2.63(+1.74%)
Feb 23, 2022 150.85 157.75 150.85 151.37 1,388 -1.32(-0.86%)
Feb 22, 2022 150.05 153.81 144.25 152.69 1,579 -1.12(-0.73%)
Feb 18, 2022 153.81 0 -5.10(-3.21%)
Feb 17, 2022 159.96 163.14 156.09 158.91 645 -5.07(-3.09%)
Feb 16, 2022 159.96 163.98 155.00 163.98 217 +6.01(+3.80%)
Feb 15, 2022 161.50 164.00 156.00 157.97 901 -5.48(-3.35%)
Feb 14, 2022 158.50 166.09 158.45 163.45 1,191 +1.94(+1.20%)
Feb 11, 2022 156.90 162.88 155.39 161.51 1,795 +8.22(+5.36%)
Feb 10, 2022 160.89 160.89 153.29 153.29 285 -6.61(-4.13%)
Feb 09, 2022 157.14 160.00 157.14 159.90 227 +2.76(+1.76%)
Feb 08, 2022 155.09 159.77 154.50 157.14 707 +2.14(+1.38%)
Feb 07, 2022 161.69 162.16 148.41 155.00 779 -5.54(-3.45%)
Feb 04, 2022 147.34 163.31 146.41 160.54 2,366 +12.46(+8.41%)
Feb 03, 2022 153.60 148.00 148.08 1,909 -9.93(-6.28%)
Feb 02, 2022 163.69 166.84 156.67 158.01 1,293 -5.49(-3.36%)
Feb 01, 2022 156.55 167.94 149.62 163.50 3,339 +6.95(+4.44%)
Jan 31, 2022 146.73 159.79 156.55 4,257 +2.54(+1.65%)
Jan 28, 2022 158.30 158.30 154.05 154.01 314 +0.81(+0.53%)
Jan 27, 2022 166.02 166.02 148.10 153.20 3,188 -9.07(-5.59%)
Jan 26, 2022 173.23 174.77 162.26 162.27 1,394 -8.74(-5.11%)
Jan 25, 2022 169.34 177.51 165.00 171.01 2,641 +1.67(+0.99%)
Jan 24, 2022 173.35 174.01 150.10 169.34 4,202 -11.01(-6.10%)
Jan 21, 2022 199.00 199.00 177.11 180.35 2,444 -14.16(-7.28%)
Jan 20, 2022 195.78 206.90 189.11 194.51 4,000 -2.48(-1.26%)
Jan 19, 2022 204.20 213.05 187.00 196.99 6,938 -18.98(-8.79%)
Jan 18, 2022 218.49 225.36 206.39 215.97 6,444 +9.48(+4.59%)
Jan 14, 2022 206.49 0 +12.48(+6.43%)
Jan 13, 2022 198.10 209.79 192.00 194.01 3,077 -5.10(-2.56%)
Jan 12, 2022 202.52 202.95 191.49 199.11 3,013 +5.80(+3.00%)
Jan 11, 2022 190.00 196.27 178.50 193.31 3,488 +7.31(+3.93%)
Jan 10, 2022 180.80 192.00 176.73 186.00 2,515 +6.01(+3.34%)
Jan 07, 2022 191.82 191.82 173.11 179.99 2,914 -12.51(-6.50%)
Jan 06, 2022 192.40 197.63 191.70 192.50 264 +0.85(+0.44%)
Jan 05, 2022 190.50 198.91 188.00 191.65 2,622 -2.42(-1.25%)
Jan 04, 2022 202.50 206.40 183.97 194.07 3,636 -6.93(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.