Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Amcon Distributing Company (NY: DIT )

140.00 -4.00 (-2.78%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 224.95 224.95 194.99 194.99 2,938 -20.01(-9.31%)
Aug 30, 2022 197.00 219.00 196.00 215.00 1,734 +19.01(+9.70%)
Aug 29, 2022 206.24 212.35 195.09 195.99 1,656 -14.34(-6.82%)
Aug 26, 2022 197.83 215.56 193.15 210.33 1,218 +7.33(+3.61%)
Aug 25, 2022 213.10 217.78 200.00 203.00 1,247 -9.34(-4.40%)
Aug 24, 2022 206.50 214.77 204.32 212.34 1,426 +22.35(+11.76%)
Aug 23, 2022 181.65 189.99 181.65 189.99 933 +0.50(+0.26%)
Aug 22, 2022 201.26 201.26 181.00 189.49 1,102 -2.19(-1.14%)
Aug 19, 2022 191.02 209.87 182.30 191.68 1,706 -16.32(-7.85%)
Aug 18, 2022 201.54 210.68 201.32 208.00 601 -12.00(-5.45%)
Aug 17, 2022 202.50 220.00 202.50 220.00 152 +12.35(+5.95%)
Aug 16, 2022 211.36 216.00 190.23 207.65 904 -3.35(-1.59%)
Aug 15, 2022 215.03 215.13 211.00 211.00 374 -3.00(-1.40%)
Aug 12, 2022 210.25 219.05 207.25 214.00 159 -4.85(-2.22%)
Aug 11, 2022 220.00 221.48 204.31 218.85 720 -2.65(-1.20%)
Aug 10, 2022 226.47 226.47 220.00 221.50 238 -0.79(-0.36%)
Aug 09, 2022 211.50 226.97 211.50 222.29 167 -1.22(-0.55%)
Aug 08, 2022 221.00 228.19 208.73 223.51 1,445 +2.51(+1.14%)
Aug 05, 2022 213.55 229.96 213.55 221.00 100 -6.18(-2.72%)
Aug 04, 2022 211.67 228.55 211.67 227.18 843 -8.52(-3.61%)
Aug 03, 2022 237.91 237.91 227.29 235.70 356 +1.87(+0.80%)
Aug 02, 2022 208.24 238.69 208.24 233.83 1,711 +29.59(+14.49%)
Aug 01, 2022 187.16 210.63 178.59 204.24 3,006 +16.71(+8.91%)
Jul 29, 2022 192.62 211.86 187.50 187.53 642 -3.97(-2.07%)
Jul 28, 2022 191.03 196.02 185.52 191.50 800 -3.62(-1.86%)
Jul 27, 2022 195.74 201.70 193.27 195.12 1,024 -0.39(-0.20%)
Jul 26, 2022 203.65 203.65 190.79 195.51 2,028 -0.32(-0.16%)
Jul 25, 2022 194.00 195.83 175.80 195.83 4,246 -1.50(-0.76%)
Jul 22, 2022 222.59 223.72 196.72 197.33 1,541 -28.60(-12.66%)
Jul 21, 2022 239.50 246.80 222.07 225.93 2,252 -18.06(-7.40%)
Jul 20, 2022 201.49 249.44 201.00 243.99 6,242 +51.00(+26.43%)
Jul 19, 2022 171.99 192.99 164.45 192.99 6,071 +28.75(+17.50%)
Jul 18, 2022 172.00 172.00 160.60 164.24 1,784 +4.24(+2.65%)
Jul 15, 2022 162.15 169.40 160.00 160.00 1,108 -2.10(-1.30%)
Jul 14, 2022 168.50 168.50 159.16 162.10 3,252 -6.26(-3.72%)
Jul 13, 2022 162.60 168.80 162.60 168.36 2,028 +3.87(+2.35%)
Jul 12, 2022 162.80 164.49 162.80 164.49 453 +1.04(+0.64%)
Jul 11, 2022 161.86 172.00 161.50 163.45 2,357 +0.95(+0.58%)
Jul 08, 2022 166.00 170.68 161.32 162.50 1,958 -3.01(-1.82%)
Jul 07, 2022 163.63 166.51 163.63 165.51 418 +0.06(+0.04%)
Jul 06, 2022 164.91 166.01 162.97 165.45 2,322 +1.35(+0.82%)
Jul 05, 2022 160.01 165.03 160.01 164.10 519 -1.19(-0.72%)
Jul 01, 2022 165.45 168.04 162.21 165.29 881 +2.29(+1.40%)
Jun 30, 2022 164.99 167.45 160.00 163.00 1,494 +1.01(+0.62%)
Jun 28, 2022 161.99 19 +0.08(+0.05%)
Jun 27, 2022 165.90 167.27 158.97 161.91 924 -0.42(-0.26%)
Jun 24, 2022 159.61 165.30 159.61 162.33 308 +2.46(+1.54%)
Jun 23, 2022 160.31 160.31 159.87 159.87 85 -0.43(-0.27%)
Jun 22, 2022 162.46 162.46 159.94 160.30 591 -5.20(-3.14%)
Jun 21, 2022 169.99 169.99 160.07 165.50 1,373 -5.00(-2.93%)
Jun 17, 2022 160.65 170.50 159.05 170.50 3,967 +10.51(+6.57%)
Jun 16, 2022 167.50 168.50 157.12 159.99 2,758 -8.02(-4.77%)
Jun 15, 2022 173.51 173.51 166.53 168.01 1,239 +3.01(+1.82%)
Jun 14, 2022 157.69 166.65 157.69 165.00 896 +6.21(+3.91%)
Jun 13, 2022 170.50 170.50 153.00 158.79 2,186 -6.32(-3.83%)
Jun 10, 2022 168.89 169.50 165.11 165.11 557 -4.91(-2.89%)
Jun 09, 2022 159.50 174.68 159.50 170.02 2,878 +9.52(+5.93%)
Jun 08, 2022 156.98 161.00 156.11 160.50 1,755 +3.40(+2.16%)
Jun 07, 2022 164.91 168.50 156.39 157.10 2,450 -8.41(-5.08%)
Jun 06, 2022 159.50 167.23 158.05 165.51 2,785 +7.61(+4.82%)
Jun 03, 2022 157.40 159.46 156.35 157.90 1,078 -1.10(-0.69%)
Jun 02, 2022 158.51 160.55 156.70 159.00 877 +0.51(+0.32%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.