Quantcast

Historical Stock Prices

DIT 
$84.3
*  
1.20
1.4%
Get DIT Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading DIT now
Exchange:AMEX
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 16-AUG-2018 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/16/2019 84.3 84.3 84.3 84.3 72
08/15/2019 86.1001 88 84.2701 85.5 1,843
08/14/2019 90.51 90.51 90.51 90.51 00
08/13/2019 90.01 91.21 90 90.51 251
08/12/2019 89.12 91.1 89.12 91.1 23
08/09/2019 94.33 94.33 94.33 94.33 00
08/08/2019 96.12 96.15 93.8227 94.33 400
08/07/2019 99.29 99.29 90.3 93.39 273
08/06/2019 97.7 97.7 97.7 97.7 28
08/05/2019 95.475 95.475 95 95 311
08/02/2019 97.67 97.67 97.67 97.67 00
08/01/2019 97.67 97.67 97.67 97.67 00
07/31/2019 100 100 97.67 97.67 376
07/30/2019 100 100 100 100 00
07/29/2019 97.028 100 95 100 104
07/26/2019 96 100 92.245 98 906
07/25/2019 89.16 92 89.0004 92 1,921
07/24/2019 93 93.2 92.96 93.2 442
07/23/2019 89.01 91.5 89.01 90.9 1,382
07/22/2019 90 91.657 89.01 89.01 237
07/19/2019 95.83 95.83 89.6661 93.2 1,965
07/18/2019 95.83 95.84 95.83 95.84 137
07/17/2019 95.8349 95.8349 95.8349 95.8349 18
07/16/2019 96.44 96.44 96.44 96.44 00
07/15/2019 96.44 96.44 96.44 96.44 00
07/12/2019 98.23 99 96.44 96.44 131
07/11/2019 98.23 98.23 98.23 98.23 27
07/10/2019 95.83 95.83 95.83 95.83 00
07/09/2019 95.83 95.83 95.83 95.83 00
07/08/2019 95.83 95.83 95.83 95.83 00
07/05/2019 98.2299 98.2299 95.83 95.83 65
07/03/2019 95.83 95.83 95.83 95.83 00
07/02/2019 95.83 95.83 95.83 95.83 00
07/01/2019 98 98 95.83 95.83 86
06/28/2019 94.52 96.85 92.19 95.83 625
06/27/2019 91.54 94.61 91.54 94.42 230
06/26/2019 100 100 100 100 41
06/25/2019 96.055 96.055 95.51 95.51 50
06/24/2019 98 100 98 100 584
06/21/2019 98 98 98 98 46
06/20/2019 95.4 95.4 95.4 95.4 00
06/19/2019 94.99 96.16 94.55 95.4 2,067
06/18/2019 91.3981 94 91.3981 94 14,779
06/17/2019 94.99 94.99 94.37 94.37 144
06/14/2019 93.75 93.75 93.5 93.5 39
06/13/2019 91.2063 91.2063 91.2063 91.2063 00
06/12/2019 91.2063 91.2063 91.2063 91.2063 63
06/11/2019 93.28 94 93.28 94 220
06/10/2019 94.5 94.99 94.5 94.99 250
06/07/2019 93.28 93.28 93.28 93.28 00
06/06/2019 93.28 93.28 93.28 93.28 00
06/05/2019 93.25 94.5 93.25 93.28 775
06/04/2019 94.5 94.5 93.28 93.28 411
06/03/2019 90.2 92.53 90.2 92.53 235
05/31/2019 94.9458 94.9458 94.9458 94.9458 00
05/30/2019 94.9458 94.9458 94.9458 94.9458 00
05/29/2019 93.99 94.9458 93.99 94.9458 407
05/28/2019 94 94 93.5316 93.5316 88
05/24/2019 94.05 94.05 94.05 94.05 00
05/23/2019 94.05 94.05 94.05 94.05 15
05/22/2019 92 92.12 92 92.12 124
05/21/2019 92 92 91.95 92 582
05/20/2019 93 94.7 91.908 93.18 1,160
05/17/2019 91.94 93.87 91.94 93.49 99
05/16/2019 92.9 92.9 92.9 92.9 00
05/15/2019 92.9 92.9 92.9 92.9 00
05/14/2019 94.2 94.26 92.14 92.9 5,548
05/13/2019 92.11 94.2 91.5533 94.2 3,088
05/10/2019 94.71 94.71 94.71 94.71 00
05/09/2019 92 94.71 92 94.71 390
05/08/2019 95 95 91.83 91.83 234
05/07/2019 91.59 91.59 91.59 91.59 29
05/06/2019 93.543 93.543 90.9627 93 431
05/03/2019 93.29 95 93.29 95 184
05/02/2019 91 93.29 91 93.29 67
05/01/2019 91.4688 91.4688 91 91 200
04/30/2019 90.49 90.49 90.49 90.49 00
04/29/2019 90.49 90.49 90.49 90.49 00
04/26/2019 91.546 92 90.49 90.49 252
04/25/2019 92.963 92.963 90.65 91.95 1,785
04/24/2019 94.99 95 94 94 1,347
04/23/2019 94.96 94.99 93.6337 94.6412 479
04/22/2019 93 94.5 93 94.5 758
04/18/2019 89.71 89.71 89.71 89.71 00
04/17/2019 89.71 89.71 89.71 89.71 12
04/16/2019 89.8279 89.8279 87.49 88.265 1,237
04/15/2019 92.79 92.79 92.79 92.79 00
04/12/2019 92.79 92.79 92.79 92.79 102
04/11/2019 89.57 89.57 89.57 89.57 00
04/10/2019 89.57 89.57 89.57 89.57 18
04/09/2019 88.45 88.45 88.45 88.45 00
04/08/2019 88.45 88.45 88.45 88.45 00
04/05/2019 88.45 88.45 88.45 88.45 00
04/04/2019 92.9999 92.9999 88.45 88.45 644
04/03/2019 91.33 91.33 91.33 91.33 00
04/02/2019 89 91.33 89 91.33 314
04/01/2019 89 89 89 89 1,752
03/29/2019 89 89 89 89 00
03/28/2019 89 89 89 89 00
03/27/2019 89 89.01 88.95 89 5,080
03/26/2019 89 89 89 89 00
03/25/2019 89 89 89 89 00
03/22/2019 90 90 89 89 98
03/21/2019 92.53 92.53 89.561 89.68 950
03/20/2019 92.9258 92.9258 92.9258 92.9258 00
03/19/2019 92.9258 92.9258 92.9258 92.9258 00
03/18/2019 92.5027 92.9258 92.5027 92.9258 72
03/15/2019 92.5 92.5 92.5 92.5 23
03/14/2019 92.61 92.61 92.61 92.61 00
03/13/2019 92.61 92.61 92.61 92.61 00
03/12/2019 92.61 92.61 92.61 92.61 17
03/11/2019 92.5709 92.5709 92.5709 92.5709 00
03/08/2019 92.5709 92.5709 92.5709 92.5709 185
03/07/2019 94 94 92.64 92.64 293
03/06/2019 92.5 92.5 92.5 92.5 00
03/05/2019 92.5 92.5 92.5 92.5 00
03/04/2019 92.85 93.649 92.5 92.5 426
03/01/2019 93 93 93 93 29
02/28/2019 92.75 92.75 92.75 92.75 104
02/27/2019 92.46 92.46 92.46 92.46 00
02/26/2019 94.95 94.95 92.46 92.46 32
02/25/2019 84.54 90.36 84.54 90.36 970
02/22/2019 90 91.9078 89.91 89.96 304
02/21/2019 88.96 88.96 88.96 88.96 13
02/20/2019 88.22 88.22 88.22 88.22 00
02/19/2019 88.22 88.22 88.22 88.22 00
02/15/2019 88.96 88.96 88.22 88.22 114
02/14/2019 87 92.5 87 90.56 305
02/13/2019 90.54 90.54 90.54 90.54 00
02/12/2019 88.5973 90.54 88.5973 90.54 447
02/11/2019 89.02 89.02 89.02 89.02 14
02/08/2019 88.7 88.7 88.7 88.7 00
02/07/2019 88.7 88.7 88.7 88.7 00
02/06/2019 88.7 88.7 88.7 88.7 00
02/05/2019 88.65 88.7 88.65 88.7 52
02/04/2019 93 93 93 93 00
02/01/2019 94.93 94.93 93 93 51
01/31/2019 94.93 94.93 94.93 94.93 00
01/30/2019 94.21 94.93 93 94.93 127
01/29/2019 93.186 94.21 93.186 94.21 84
01/28/2019 93.17 93.17 93 93 220
01/25/2019 93 93 93 93 00
01/24/2019 93 93 93 93 00
01/23/2019 93 94.62 93 93 923
01/22/2019 90.5 90.5 90.5 90.5 46
01/18/2019 87.61 92 87.61 88.01 59
01/17/2019 89 91 89 91 300
01/16/2019 94.88 95 87.21 95 460
01/15/2019 90 94.98 90 94.98 56
01/14/2019 95 95 95 95 00
01/11/2019 95 95 95 95 69
01/10/2019 96 96 96 96 104
01/09/2019 95.4851 96.5 95.4851 96.5 100
01/08/2019 95.6455 95.6455 95.0001 95.0001 61
01/07/2019 96.5 97.8873 95.01 97.8873 245
01/04/2019 99.8999 99.8999 95.1818 95.1818 124
01/03/2019 101.51 101.51 93 93 1,931
01/02/2019 104.44 104.44 101.505 101.505 48
12/31/2018 95.97 105 95.97 99.75 313
12/28/2018 83.25 96.25 83.25 96.25 127
12/27/2018 83.21 101.83 83.21 92.49 547
12/26/2018 84.9 91.99 84.85 91.99 543
12/24/2018 84.9 84.9 84.9 84.9 00
12/21/2018 83.27 84.93 77.22 84.9 969
12/20/2018 81.65 81.65 81.65 81.65 57
12/19/2018 81.65 81.65 81.65 81.65 22
12/18/2018 85.86 85.86 85.86 85.86 00
12/17/2018 87.0027 87.0027 85.86 85.86 108
12/14/2018 83.5 83.5 83.5 83.5 00
12/13/2018 83.5 83.5 83.5 83.5 00
12/12/2018 83.5 83.5 83.5 83.5 00
12/11/2018 83.5 83.5 83.5 83.5 107
12/10/2018 85 85 78.01 82.2 523
12/07/2018 83 84.07 83 84.07 108
12/06/2018 84.38 84.38 82.66 82.66 67
12/04/2018 77.9244 77.9244 77.9244 77.9244 74
12/03/2018 84.89 84.89 84.89 84.89 00
11/30/2018 87.97 87.97 84.89 84.89 64
11/29/2018 84.91 89 83.33 84.34 2,111
11/28/2018 84.91 86.34 83.05 84.34 1,512
11/27/2018 83.14 83.715 82.93 83.715 151
11/26/2018 85 85 83.37 83.37 131
11/23/2018 83.92 83.92 83.92 83.92 00
11/21/2018 83.92 83.92 83.92 83.92 00
11/20/2018 84.97 84.97 82.86 83.92 284
11/19/2018 85 85 85 85 00
11/16/2018 85 85 85 85 126
11/15/2018 82.055 86 82.055 86 311
11/14/2018 82.055 84.34 82.055 84.34 305
11/13/2018 86 86 82.055 82.055 74
11/12/2018 84.84 84.84 84.84 84.84 00
11/09/2018 84.84 84.84 84.84 84.84 00
11/08/2018 82.555 84.84 82 84.84 410
11/07/2018 83 83 83 83 102
11/06/2018 84.99 84.99 78.11 82.555 440
11/05/2018 78.02 78.02 78.02 78.02 29
11/02/2018 80 80 80 80 00
11/01/2018 80 80 80 80 20
10/31/2018 84 84 84 84 00
10/30/2018 84 84 84 84 00
10/29/2018 84 84 84 84 311
10/26/2018 84 84 84 84 166
10/25/2018 84 84 84 84 60
10/24/2018 84 84 84 84 00
10/23/2018 84 84.0001 84 84 536
10/22/2018 77 80.71 77 80.71 168
10/19/2018 84.499 84.499 84.499 84.499 00
10/18/2018 84.499 84.499 84.499 84.499 00
10/17/2018 84.49 84.5 84.49 84.499 69
10/16/2018 84.0001 85.4999 84 84.5 1,169
10/15/2018 84.4 84.4 84.38 84.4 472
10/12/2018 86.5 86.5 84.35 84.4 406
10/11/2018 82.3 82.3 82.3 82.3 00
10/10/2018 84.4 84.4 82.3 82.3 93
10/09/2018 85 85 85 85 15
10/08/2018 85.3756 85.3756 85.3756 85.3756 37
10/05/2018 86.5 86.5 86.5 86.5 72
10/04/2018 86.2 86.5 86.2 86.5 79
10/03/2018 85.0001 85.0001 85.0001 85.0001 00
10/02/2018 85.0001 85.0001 85.0001 85.0001 00
10/01/2018 85.0001 85.0001 85.0001 85.0001 46
09/28/2018 86.95 87 86.95 86.95 341
09/27/2018 88.8 88.8 88.8 88.8 00
09/26/2018 88.8 88.8 88.8 88.8 00
09/25/2018 88.8 88.8 88.8 88.8 43
09/24/2018 88.8 88.8 88.8 88.8 17
09/21/2018 88.8 88.8 88.75 88.75 133
09/20/2018 82.5 88.65 82.5 88.65 103
09/19/2018 88.8 88.8 88.8 88.8 96
09/18/2018 82.35 82.35 82.35 82.35 00
09/17/2018 82.35 82.35 82.35 82.35 40
09/14/2018 87 88.5 83.25 83.25 502
09/13/2018 87.995 87.995 83.25 83.25 99
09/12/2018 86.8064 86.8064 86.8064 86.8064 00
09/11/2018 86.8064 86.8064 86.8064 86.8064 00
09/10/2018 86.8064 86.8064 86.8064 86.8064 00
09/07/2018 87 87.555 86.7 86.8064 595
09/06/2018 83.3 83.3 83.3 83.3 131
09/05/2018 85.4 85.4 85.4 85.4 00
09/04/2018 88 88 85.4 85.4 401
08/31/2018 84.65 84.65 84.65 84.65 00
08/30/2018 84.65 84.65 84.65 84.65 110
08/29/2018 88.4967 88.4967 85.1 85.1 94
08/28/2018 88.9 88.9 88.9 88.9 59
08/27/2018 88.9 88.9 88.9 88.9 20
08/24/2018 87 87.2804 86.95 87 556
08/23/2018 87.05 87.05 87 87 78
08/22/2018 87.05 87.05 87.05 87.05 00
08/21/2018 88.995 88.995 87 87.05 65
08/20/2018 87 87 87 87 88
08/17/2018 83.3 83.3 83.3 83.3 20
08/16/2018 89.895 89.9 83.3 83.3 182
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio