Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amcon Distributing Company (NY: DIT )

160.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Apr 30, 2012 64.00 67.45 64.00 67.19 859 +4.10(+6.50%)
Apr 27, 2012 63.09 63.09 63.09 63.09 400 +0.09(+0.14%)
Apr 25, 2012 63.00 63.00 63.00 63.00 200 -0.10(-0.16%)
Apr 17, 2012 64.00 63.10 63.10 63.10 2,000 -0.38(-0.59%)
Apr 16, 2012 62.34 63.48 62.34 63.48 200 +0.23(+0.36%)
Apr 13, 2012 63.28 63.28 63.25 63.25 200 +0.75(+1.20%)
Apr 11, 2012 62.50 62.50 62.50 62.50 200 +0.00(+0.00%)
Apr 10, 2012 62.45 62.50 62.45 62.50 210 +0.04(+0.06%)
Apr 09, 2012 60.82 62.46 60.82 62.46 2,401 -0.04(-0.06%)
Apr 04, 2012 63.76 62.50 62.50 62.50 5,000 -1.11(-1.75%)
Apr 03, 2012 62.50 64.97 62.50 63.61 955 +0.11(+0.17%)
Mar 29, 2012 65.00 63.50 63.50 63.50 2,900 -1.31(-2.02%)
Mar 28, 2012 64.81 64.81 64.81 64.81 100 -1.19(-1.80%)
Mar 27, 2012 66.00 66.00 66.00 66.00 200 +0.20(+0.30%)
Mar 26, 2012 63.99 67.00 63.99 65.80 3,102 +2.44(+3.85%)
Mar 21, 2012 62.55 63.36 63.36 63.36 1,400 +1.33(+2.14%)
Mar 20, 2012 62.03 62.03 62.03 62.03 100 +0.10(+0.16%)
Mar 14, 2012 61.93 61.93 61.93 61.93 0 +2.73(+4.61%)
Mar 13, 2012 58.99 61.95 58.42 59.20 8,320 +0.50(+0.85%)
Mar 12, 2012 58.45 58.70 58.45 58.70 370 +0.50(+0.86%)
Mar 09, 2012 58.10 59.00 58.10 58.20 488 -0.10(-0.17%)
Mar 08, 2012 58.00 58.93 57.96 58.30 2,336 +0.30(+0.52%)
Mar 07, 2012 57.10 59.30 57.10 58.00 5,619 +0.34(+0.59%)
Mar 06, 2012 58.59 58.60 56.70 57.66 1,642 -0.98(-1.67%)
Mar 05, 2012 59.00 59.00 58.64 58.64 200 -0.70(-1.18%)
Mar 02, 2012 63.01 63.01 59.34 59.34 6,763 -2.84(-4.57%)
Mar 01, 2012 62.18 62.18 62.18 62.18 100 +1.37(+2.25%)
Feb 29, 2012 61.60 61.60 59.31 60.81 1,080 +0.06(+0.10%)
Feb 28, 2012 61.50 62.00 60.00 60.75 2,934 +0.75(+1.25%)
Feb 23, 2012 59.50 60.00 60.00 60.00 400 -0.04(-0.07%)
Feb 22, 2012 63.35 63.48 59.50 60.04 5,042 -3.50(-5.51%)
Feb 21, 2012 64.34 64.77 62.00 63.54 5,556 -1.13(-1.75%)
Feb 16, 2012 64.82 64.67 64.67 64.67 500 -0.05(-0.08%)
Feb 15, 2012 64.82 64.82 64.72 64.72 2,713 -0.25(-0.38%)
Feb 14, 2012 65.27 65.27 64.97 64.97 223 +0.15(+0.23%)
Feb 13, 2012 65.31 65.31 64.82 64.82 1,899 -0.48(-0.73%)
Feb 09, 2012 65.26 65.30 65.30 65.30 1,100 +0.03(+0.04%)
Feb 08, 2012 65.77 65.77 65.27 65.27 450 -0.50(-0.76%)
Feb 07, 2012 66.64 66.64 65.77 65.77 528 -1.23(-1.84%)
Feb 06, 2012 67.01 67.01 67.00 67.00 400 +0.05(+0.07%)
Feb 03, 2012 67.04 67.04 66.79 66.95 600 -0.09(-0.13%)
Feb 02, 2012 67.04 67.04 67.04 67.04 100 +0.50(+0.75%)
Feb 01, 2012 66.54 66.54 66.54 66.54 200 +0.03(+0.05%)
Jan 31, 2012 73.64 73.64 66.51 66.51 250 -0.43(-0.64%)
Jan 30, 2012 66.94 66.94 66.94 66.94 227 +0.00(+0.00%)
Jan 27, 2012 66.94 66.94 66.94 66.94 200 +0.50(+0.75%)
Jan 26, 2012 66.44 66.44 66.44 66.44 232 +0.47(+0.71%)
Jan 25, 2012 65.94 65.97 65.94 65.97 1,060 -0.00(-0.00%)
Jan 24, 2012 65.50 65.97 65.49 65.97 600 -0.48(-0.72%)
Jan 20, 2012 68.00 66.45 66.45 66.45 13,500 -2.62(-3.79%)
Jan 18, 2012 69.10 69.07 69.07 69.07 500 -0.04(-0.06%)
Jan 17, 2012 68.53 69.11 68.53 69.11 475 +0.01(+0.01%)
Jan 11, 2012 68.60 69.10 69.10 69.10 300 +0.61(+0.89%)
Jan 10, 2012 68.10 68.49 68.10 68.49 225 -0.49(-0.71%)
Jan 09, 2012 67.98 68.98 67.98 68.98 400 +1.98(+2.96%)
Jan 06, 2012 67.00 67.00 67.00 67.00 100 +0.50(+0.75%)
Jan 05, 2012 66.40 66.50 66.40 66.50 420 +0.10(+0.15%)
Jan 03, 2012 65.01 66.40 66.40 66.40 600 +2.00(+3.11%)
Dec 30, 2011 64.44 65.00 64.40 64.40 796 +0.10(+0.16%)
Dec 28, 2011 64.30 64.30 64.30 64.30 0 +0.06(+0.09%)
Dec 27, 2011 63.00 64.24 63.00 64.24 1,100 +0.24(+0.37%)
Dec 23, 2011 64.00 64.00 64.00 64.00 300 +2.00(+3.23%)
Dec 21, 2011 61.95 62.00 61.95 62.00 500 +0.25(+0.40%)
Dec 20, 2011 61.73 61.75 61.73 61.75 700 +0.05(+0.08%)
Dec 19, 2011 61.70 61.70 61.70 61.70 878 +0.45(+0.73%)
Dec 16, 2011 61.50 61.50 61.25 61.25 819 -0.61(-0.99%)
Dec 14, 2011 61.86 61.86 61.86 61.86 0 +1.00(+1.64%)
Dec 09, 2011 60.86 60.86 60.86 60.86 0 +0.12(+0.20%)
Dec 08, 2011 60.25 60.74 60.25 60.74 688 -0.97(-1.57%)
Dec 05, 2011 60.72 61.71 61.71 61.71 600 +0.96(+1.58%)
Dec 02, 2011 60.75 60.80 60.75 60.75 1,427 +0.09(+0.15%)
Dec 01, 2011 61.01 61.01 60.66 60.66 447 -1.34(-2.16%)
Nov 30, 2011 61.91 62.06 61.91 62.00 2,212 -0.88(-1.40%)
Nov 29, 2011 61.96 62.88 61.91 62.88 1,124 +1.00(+1.62%)
Nov 28, 2011 61.95 61.96 61.05 61.88 4,006 +0.42(+0.68%)
Nov 25, 2011 61.46 61.46 61.46 61.46 100 +0.96(+1.59%)
Nov 23, 2011 62.92 62.92 60.50 60.50 1,000 -1.94(-3.11%)
Nov 22, 2011 62.44 62.44 62.44 62.44 220 +1.61(+2.64%)
Nov 21, 2011 61.50 62.29 60.83 60.83 1,053 -1.66(-2.65%)
Nov 18, 2011 63.49 63.49 62.49 62.49 1,065 -0.01(-0.02%)
Nov 17, 2011 62.47 62.50 62.47 62.50 1,028 +0.03(+0.05%)
Nov 16, 2011 62.02 62.47 61.52 62.47 1,959 +0.23(+0.37%)
Nov 15, 2011 62.35 62.35 62.00 62.24 3,052 -0.01(-0.02%)
Nov 14, 2011 61.92 62.25 61.92 62.25 1,348 +0.29(+0.47%)
Nov 11, 2011 61.96 62.29 61.96 61.96 2,050 +1.00(+1.64%)
Nov 10, 2011 59.70 61.00 59.70 60.96 1,050 +0.31(+0.51%)
Nov 09, 2011 57.75 60.65 57.75 60.65 2,235 +3.79(+6.67%)
Nov 08, 2011 56.86 56.86 56.86 56.86 1,200 +1.99(+3.63%)
Nov 04, 2011 55.82 54.87 54.87 54.87 1,900 -0.95(-1.70%)
Nov 03, 2011 55.82 55.82 55.82 55.82 250 -0.18(-0.32%)
Nov 02, 2011 57.00 57.00 56.00 56.00 200 -0.37(-0.66%)
Nov 01, 2011 54.40 56.37 54.40 56.37 200 +1.32(+2.40%)
Oct 31, 2011 55.05 55.05 55.05 55.05 200 -1.80(-3.17%)
Oct 27, 2011 53.99 56.85 56.85 56.85 2,300 +2.10(+3.84%)
Oct 26, 2011 54.75 54.75 54.75 54.75 100 +0.95(+1.77%)
Oct 25, 2011 54.54 54.54 53.80 53.80 343 -0.80(-1.47%)
Oct 24, 2011 53.60 54.60 53.56 54.60 2,930 +1.92(+3.64%)
Oct 21, 2011 54.05 54.05 52.50 52.68 1,706 -2.22(-4.04%)
Oct 20, 2011 54.90 54.90 54.90 54.90 100 -0.05(-0.09%)
Oct 19, 2011 54.95 54.95 54.95 54.95 150 -0.05(-0.09%)
Oct 17, 2011 55.00 55.00 55.00 55.00 100 +0.65(+1.20%)
Oct 12, 2011 54.35 54.35 54.35 54.35 0 +0.00(+0.00%)
Oct 11, 2011 52.97 55.25 52.97 54.35 8,598 +2.04(+3.90%)
Oct 10, 2011 52.31 52.31 52.31 52.31 100 -0.94(-1.77%)
Oct 07, 2011 53.19 53.52 53.00 53.25 616 -0.74(-1.37%)
Oct 06, 2011 54.99 54.99 53.99 53.99 986 -1.41(-2.54%)
Oct 05, 2011 55.00 55.89 54.99 55.40 2,860 -0.50(-0.89%)
Oct 04, 2011 55.48 56.01 55.48 55.90 912 -1.10(-1.93%)
Sep 30, 2011 57.00 57.00 57.00 57.00 0 +0.94(+1.68%)
Sep 29, 2011 56.06 56.06 56.06 56.06 100 -0.43(-0.76%)
Sep 28, 2011 56.50 56.50 56.49 56.49 300 -0.01(-0.02%)
Sep 26, 2011 56.50 56.50 56.50 56.50 0 +0.47(+0.84%)
Sep 22, 2011 56.15 56.03 56.03 56.03 200 -0.72(-1.27%)
Sep 21, 2011 56.96 57.00 56.75 56.75 708 +0.55(+0.98%)
Sep 20, 2011 57.00 57.00 56.20 56.20 470 -1.80(-3.10%)
Sep 19, 2011 58.00 58.00 58.00 58.00 100 -1.00(-1.69%)
Sep 15, 2011 59.00 59.00 59.00 59.00 0 +0.02(+0.03%)
Sep 14, 2011 58.17 58.98 58.14 58.98 600 +0.81(+1.39%)
Sep 13, 2011 57.17 58.17 57.17 58.17 688 +0.97(+1.69%)
Sep 09, 2011 57.20 57.20 57.20 57.20 0 -2.96(-4.92%)
Sep 06, 2011 60.39 60.16 60.16 60.16 200 -0.97(-1.59%)
Sep 02, 2011 60.43 61.13 60.18 61.13 338 +0.95(+1.58%)
Aug 30, 2011 58.21 60.18 60.18 60.18 400 +1.97(+3.38%)
Aug 29, 2011 56.76 58.21 56.76 58.21 200 -0.54(-0.92%)
Aug 26, 2011 59.30 59.34 58.70 58.75 750 +1.00(+1.73%)
Aug 25, 2011 57.75 57.75 57.75 57.75 100 +0.00(+0.00%)
Aug 24, 2011 57.75 57.75 57.75 57.75 100 +0.75(+1.32%)
Aug 23, 2011 57.00 57.00 57.00 57.00 260 -0.46(-0.80%)
Aug 19, 2011 56.78 57.46 57.46 57.46 1,500 +0.71(+1.25%)
Aug 18, 2011 57.40 57.40 56.50 56.75 1,898 -1.65(-2.83%)
Aug 17, 2011 59.80 59.80 58.00 58.40 1,125 +0.40(+0.69%)
Aug 16, 2011 58.82 58.82 58.00 58.00 447 -0.82(-1.39%)
Aug 12, 2011 58.82 58.82 58.82 58.82 0 -0.18(-0.31%)
Aug 11, 2011 58.82 59.00 58.79 59.00 800 +1.00(+1.72%)
Aug 10, 2011 58.00 58.00 58.00 58.00 100 +0.43(+0.75%)
Aug 09, 2011 57.00 57.57 56.00 57.57 2,918 -0.43(-0.74%)
Aug 08, 2011 57.25 58.00 57.00 58.00 1,300 +0.94(+1.65%)
Aug 05, 2011 60.15 60.15 56.69 57.06 5,190 -3.09(-5.14%)
Aug 04, 2011 62.03 62.03 60.15 60.15 2,262 -2.82(-4.48%)
Aug 03, 2011 63.00 63.00 62.97 62.97 829 -0.49(-0.77%)
Aug 02, 2011 65.50 65.50 63.00 63.46 3,410 -2.04(-3.11%)
Aug 01, 2011 66.33 66.33 65.00 65.50 1,631 +0.67(+1.03%)
Jul 29, 2011 65.36 65.36 64.83 64.83 400 +0.45(+0.70%)
Jul 28, 2011 64.37 64.38 64.11 64.38 380 +0.28(+0.44%)
Jul 27, 2011 62.31 64.10 62.31 64.10 847 +2.10(+3.39%)
Jul 26, 2011 63.00 63.00 62.00 62.00 2,801 -1.00(-1.59%)
Jul 25, 2011 64.50 64.50 63.00 63.00 1,906 -2.00(-3.08%)
Jul 21, 2011 65.51 65.00 65.00 65.00 1,300 -1.10(-1.66%)
Jul 20, 2011 67.00 67.00 65.50 66.10 6,518 -3.90(-5.57%)
Jul 19, 2011 70.00 70.00 70.00 70.00 412 -1.11(-1.56%)
Jul 18, 2011 68.56 71.60 68.56 71.11 9,640 +2.01(+2.91%)
Jul 15, 2011 69.90 69.90 69.10 69.10 880 -0.01(-0.01%)
Jul 14, 2011 69.65 69.70 68.51 69.11 1,200 +0.11(+0.16%)
Jul 13, 2011 69.50 69.50 68.22 69.00 3,009 -0.51(-0.73%)
Jul 12, 2011 68.40 69.53 68.38 69.51 3,900 -0.24(-0.34%)
Jul 07, 2011 69.00 69.75 69.75 69.75 700 +0.00(+0.00%)
Jul 06, 2011 70.50 71.50 69.75 69.75 1,300 -0.25(-0.36%)
Jul 05, 2011 70.50 70.50 70.00 70.00 200 +0.50(+0.72%)
Jul 01, 2011 69.50 69.50 69.50 69.50 100 +0.05(+0.07%)
Jun 30, 2011 69.42 69.45 69.42 69.45 290 +0.00(+0.00%)
Jun 28, 2011 69.45 69.45 69.45 69.45 100 +1.00(+1.46%)
Jun 27, 2011 68.45 68.45 68.45 68.45 100 -0.05(-0.07%)
Jun 24, 2011 68.50 68.50 68.50 68.50 122 -0.53(-0.77%)
Jun 23, 2011 69.03 69.03 69.03 69.03 200 -0.02(-0.03%)
Jun 22, 2011 68.00 70.00 68.00 69.05 2,954 +2.51(+3.77%)
Jun 20, 2011 66.54 66.54 66.54 66.54 200 +0.18(+0.27%)
Jun 17, 2011 67.03 67.03 66.25 66.36 1,800 -0.74(-1.10%)
Jun 16, 2011 69.00 69.00 67.10 67.10 684 -2.90(-4.14%)
Jun 15, 2011 70.01 70.01 69.98 70.00 535 -0.48(-0.68%)
Jun 13, 2011 70.50 70.48 70.48 70.48 1,100 -0.23(-0.33%)
Jun 10, 2011 70.53 71.33 70.50 70.71 500 +0.23(+0.33%)
Jun 09, 2011 72.00 72.00 70.48 70.48 770 -0.92(-1.29%)
Jun 08, 2011 71.45 71.45 70.65 71.40 1,075 +0.75(+1.06%)
Jun 07, 2011 70.48 70.65 70.48 70.65 1,525 +0.15(+0.21%)
Jun 06, 2011 70.60 70.60 70.08 70.50 800 +0.00(+0.00%)
Jun 03, 2011 71.95 71.95 70.50 70.50 300 +2.85(+4.21%)
May 24, 2011 67.41 67.65 67.41 67.65 200 -1.65(-2.38%)
May 23, 2011 69.30 69.30 69.30 69.30 100 +0.89(+1.30%)
May 20, 2011 68.41 68.41 68.41 68.41 100 +0.01(+0.01%)
May 19, 2011 67.72 68.76 67.38 68.40 2,645 +1.64(+2.46%)
May 18, 2011 67.01 68.00 66.76 66.76 4,690 -1.24(-1.82%)
May 17, 2011 67.52 68.52 67.52 68.00 731 +0.49(+0.73%)
May 16, 2011 68.57 68.82 67.00 67.51 5,275 -1.78(-2.57%)
May 13, 2011 70.29 70.29 69.29 69.29 200 -0.03(-0.04%)
May 12, 2011 69.32 69.32 69.32 69.32 100 -0.97(-1.38%)
May 11, 2011 70.03 70.75 69.74 70.29 1,700 -0.23(-0.33%)
May 10, 2011 70.75 70.75 70.06 70.52 400 -0.23(-0.33%)
May 09, 2011 70.75 70.88 70.75 70.75 570 -0.56(-0.79%)
May 06, 2011 71.31 71.31 71.30 71.31 400 +0.38(+0.54%)
May 05, 2011 70.05 71.05 70.04 70.93 2,040 +0.88(+1.26%)
May 04, 2011 71.00 71.00 70.05 70.05 900 +0.05(+0.07%)
May 03, 2011 70.50 70.50 70.00 70.00 600 +0.73(+1.05%)
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.