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

Amcon Distributing Company (NY: DIT )

157.90 -5.48 (-3.35%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2013 71.15 69.93 69.93 69.93 700 -1.17(-1.65%)
Apr 29, 2013 69.90 71.40 69.90 71.10 3,653 +1.10(+1.57%)
Apr 25, 2013 70.00 70.00 70.00 70.00 0 +1.25(+1.82%)
Apr 24, 2013 69.02 69.02 68.45 68.75 800 -0.23(-0.33%)
Apr 23, 2013 68.50 68.98 68.50 68.98 200 -0.02(-0.03%)
Apr 22, 2013 70.50 70.50 69.00 69.00 1,262 -0.11(-0.16%)
Apr 19, 2013 72.91 72.91 69.00 69.11 13,750 -7.27(-9.52%)
Apr 18, 2013 74.25 76.38 74.25 76.38 200 -0.01(-0.01%)
Apr 17, 2013 74.01 76.39 74.01 76.39 600 +1.14(+1.51%)
Apr 16, 2013 75.01 75.99 74.97 75.25 7,927 +0.24(+0.32%)
Apr 15, 2013 75.05 75.05 75.01 75.01 200 -1.82(-2.37%)
Apr 10, 2013 76.83 76.83 76.83 76.83 200 -0.07(-0.09%)
Apr 08, 2013 76.50 76.90 76.90 76.90 1,200 +0.41(+0.54%)
Apr 04, 2013 76.49 76.49 76.49 76.49 100 +0.26(+0.34%)
Apr 03, 2013 75.22 76.23 75.22 76.23 210 -0.77(-1.00%)
Apr 02, 2013 76.00 77.00 76.00 77.00 300 +1.67(+2.22%)
Apr 01, 2013 77.11 77.11 75.33 75.33 1,933 -1.77(-2.30%)
Mar 28, 2013 77.10 77.10 77.10 77.10 550 +0.30(+0.39%)
Mar 26, 2013 77.97 76.80 76.80 76.80 2,400 -0.20(-0.26%)
Mar 25, 2013 76.50 77.00 76.17 77.00 300 +0.87(+1.14%)
Mar 22, 2013 76.13 76.13 76.13 76.13 100 +0.83(+1.10%)
Mar 20, 2013 75.30 75.30 75.30 75.30 100 -2.17(-2.80%)
Mar 18, 2013 74.50 77.47 77.47 77.47 700 +1.47(+1.93%)
Mar 15, 2013 76.00 76.00 76.00 76.00 400 -1.99(-2.55%)
Mar 08, 2013 75.56 77.99 77.99 77.99 900 -0.01(-0.01%)
Mar 07, 2013 78.00 78.00 78.00 78.00 100 +1.20(+1.56%)
Mar 06, 2013 75.00 76.80 75.00 76.80 200 +0.80(+1.05%)
Mar 05, 2013 74.75 76.00 74.75 76.00 340 +0.80(+1.06%)
Mar 04, 2013 75.75 75.94 75.00 75.20 679 -0.55(-0.73%)
Mar 01, 2013 75.07 76.25 75.06 75.75 500 -0.25(-0.33%)
Feb 28, 2013 74.90 76.00 74.90 76.00 200 -1.00(-1.30%)
Feb 27, 2013 76.02 77.00 76.00 77.00 300 +1.65(+2.19%)
Feb 25, 2013 75.35 75.35 75.35 75.35 0 -1.12(-1.46%)
Feb 22, 2013 75.74 76.47 75.74 76.47 975 +0.97(+1.28%)
Feb 21, 2013 76.25 76.25 75.50 75.50 912 -1.09(-1.43%)
Feb 20, 2013 76.75 76.75 76.59 76.59 230 -1.61(-2.06%)
Feb 19, 2013 75.00 78.20 75.00 78.20 400 +0.95(+1.23%)
Feb 15, 2013 77.10 77.25 77.00 77.25 600 +0.75(+0.98%)
Feb 14, 2013 75.75 76.50 75.75 76.50 1,514 +0.70(+0.92%)
Feb 13, 2013 76.25 76.25 75.80 75.80 219 +0.20(+0.26%)
Feb 12, 2013 74.01 75.60 74.01 75.60 1,924 +0.60(+0.80%)
Feb 11, 2013 74.98 75.00 74.98 75.00 910 -0.24(-0.32%)
Feb 08, 2013 74.25 75.24 74.25 75.24 292 +2.21(+3.03%)
Feb 05, 2013 73.03 73.03 73.03 73.03 200 +1.03(+1.43%)
Feb 04, 2013 72.04 72.04 72.00 72.00 450 -0.50(-0.69%)
Feb 01, 2013 73.05 73.25 70.22 72.50 1,700 +0.32(+0.44%)
Jan 30, 2013 72.00 72.18 72.18 72.18 400 +0.08(+0.11%)
Jan 29, 2013 72.23 73.00 71.50 72.10 1,913 +1.10(+1.55%)
Jan 28, 2013 71.00 71.00 71.00 71.00 100 +0.99(+1.41%)
Jan 25, 2013 70.01 70.01 70.01 70.01 200 -0.15(-0.21%)
Jan 24, 2013 70.00 70.16 69.97 70.16 300 -1.44(-2.01%)
Jan 23, 2013 73.32 73.32 70.10 71.60 4,454 -0.40(-0.56%)
Jan 22, 2013 72.00 73.85 72.00 72.00 9,967 +0.20(+0.28%)
Jan 18, 2013 72.35 72.35 71.60 71.80 300 -0.20(-0.28%)
Jan 17, 2013 72.00 72.00 72.00 72.00 130 +0.08(+0.11%)
Jan 16, 2013 71.60 72.50 71.49 71.92 5,455 +0.32(+0.45%)
Jan 15, 2013 70.32 71.60 70.32 71.60 541 +1.38(+1.97%)
Jan 14, 2013 70.22 72.22 70.22 70.22 204 -1.71(-2.38%)
Jan 10, 2013 70.50 71.93 71.93 71.93 3,200 +0.73(+1.03%)
Jan 09, 2013 70.86 71.20 68.20 71.20 3,412 +1.25(+1.79%)
Jan 08, 2013 69.90 69.99 69.40 69.95 1,215 +0.05(+0.07%)
Jan 07, 2013 69.90 71.30 69.80 69.90 1,727 -0.10(-0.14%)
Jan 04, 2013 68.28 70.00 66.60 70.00 8,902 +1.79(+2.62%)
Jan 03, 2013 65.64 68.50 65.59 68.21 2,499 +2.43(+3.69%)
Jan 02, 2013 65.00 65.97 65.00 65.78 885 +1.33(+2.06%)
Dec 31, 2012 64.02 64.50 64.00 64.45 1,900 -0.45(-0.69%)
Dec 28, 2012 64.87 64.90 64.87 64.90 357 -0.30(-0.46%)
Dec 27, 2012 64.47 66.00 64.47 65.20 2,501 +0.95(+1.48%)
Dec 24, 2012 64.25 64.25 64.25 64.25 900 +0.22(+0.34%)
Dec 21, 2012 64.03 64.03 64.03 64.03 200 +0.73(+1.15%)
Dec 18, 2012 63.30 63.30 63.30 63.30 600 -0.67(-1.05%)
Dec 17, 2012 63.75 63.97 63.03 63.97 725 +0.72(+1.14%)
Dec 14, 2012 62.50 63.25 62.50 63.25 4,945 +0.35(+0.56%)
Dec 13, 2012 62.90 62.94 62.90 62.90 941 -0.85(-1.33%)
Dec 12, 2012 63.79 63.79 63.75 63.75 500 +0.00(+0.00%)
Dec 11, 2012 63.75 63.75 63.75 63.75 100 +1.30(+2.08%)
Dec 10, 2012 64.83 64.83 62.45 62.45 900 -1.79(-2.79%)
Dec 07, 2012 62.25 65.15 62.25 64.24 600 +2.24(+3.61%)
Dec 06, 2012 61.96 62.00 61.96 62.00 500 -0.30(-0.48%)
Dec 04, 2012 62.52 62.30 62.30 62.30 2,900 +0.90(+1.47%)
Nov 30, 2012 61.20 61.40 61.20 61.40 200 +0.35(+0.57%)
Nov 29, 2012 60.94 63.49 60.09 61.05 3,951 +0.55(+0.91%)
Nov 28, 2012 60.10 60.50 59.35 60.50 1,857 +0.00(+0.00%)
Nov 27, 2012 60.75 60.75 60.50 60.50 470 -0.25(-0.41%)
Nov 26, 2012 60.10 60.75 60.10 60.75 770 +0.75(+1.25%)
Nov 21, 2012 60.01 60.00 60.00 60.00 1,500 -0.50(-0.83%)
Nov 20, 2012 61.00 61.00 60.30 60.50 2,279 -0.75(-1.22%)
Nov 19, 2012 62.00 62.00 61.25 61.25 490 +0.29(+0.48%)
Nov 16, 2012 61.00 61.00 60.96 60.96 900 +0.94(+1.57%)
Nov 15, 2012 60.15 60.15 59.87 60.02 1,010 -0.08(-0.13%)
Nov 14, 2012 60.78 60.88 60.05 60.10 2,278 -2.40(-3.84%)
Nov 12, 2012 62.27 62.50 62.50 62.50 500 -0.70(-1.11%)
Nov 09, 2012 64.05 64.85 63.00 63.20 2,530 +0.17(+0.27%)
Nov 07, 2012 63.95 63.03 63.03 63.03 900 -0.71(-1.11%)
Nov 05, 2012 63.74 63.74 63.74 63.74 200 +0.23(+0.36%)
Nov 02, 2012 64.42 64.42 63.51 63.51 400 -1.47(-2.26%)
Nov 01, 2012 64.50 64.98 64.50 64.98 440 +2.00(+3.18%)
Oct 31, 2012 64.00 64.00 62.98 62.98 900 -0.96(-1.51%)
Oct 26, 2012 63.99 63.94 63.94 63.94 1,000 +1.52(+2.44%)
Oct 24, 2012 62.42 62.42 62.42 62.42 100 +0.09(+0.14%)
Oct 23, 2012 62.33 62.33 62.33 62.33 100 +0.06(+0.10%)
Oct 17, 2012 62.27 62.27 62.27 62.27 0 -0.13(-0.21%)
Oct 16, 2012 62.54 63.81 62.17 62.40 700 -0.82(-1.30%)
Oct 15, 2012 63.82 63.82 63.22 63.22 926 -0.28(-0.44%)
Oct 11, 2012 62.00 63.50 63.50 63.50 1,100 +0.51(+0.81%)
Oct 10, 2012 62.06 62.99 60.78 62.99 2,029 -1.01(-1.58%)
Oct 08, 2012 64.00 64.00 64.00 64.00 600 -0.05(-0.08%)
Oct 04, 2012 64.05 64.05 64.05 64.05 0 -0.95(-1.46%)
Oct 03, 2012 64.30 65.00 64.25 65.00 1,600 +0.86(+1.34%)
Oct 02, 2012 66.84 66.84 63.78 64.14 500 -0.86(-1.32%)
Sep 28, 2012 65.00 65.00 65.00 65.00 0 -0.55(-0.84%)
Sep 27, 2012 65.65 66.19 65.01 65.55 2,216 -1.95(-2.89%)
Sep 25, 2012 68.36 67.50 67.50 67.50 3,800 -0.97(-1.42%)
Sep 21, 2012 68.77 68.47 68.47 68.47 1,200 +1.67(+2.50%)
Sep 20, 2012 66.80 66.80 66.80 66.80 100 +0.01(+0.01%)
Sep 18, 2012 67.02 66.79 66.79 66.79 200 -1.71(-2.50%)
Sep 17, 2012 67.44 69.00 67.44 68.50 1,400 +0.64(+0.94%)
Sep 14, 2012 69.25 69.25 67.07 67.86 2,641 -1.20(-1.74%)
Sep 13, 2012 68.20 69.06 67.50 69.06 1,811 +1.41(+2.08%)
Sep 11, 2012 67.65 67.65 67.65 67.65 100 +0.27(+0.40%)
Sep 10, 2012 67.50 67.50 67.00 67.38 519 -0.29(-0.43%)
Sep 07, 2012 69.20 69.30 67.67 67.67 900 -1.35(-1.96%)
Sep 06, 2012 69.05 69.05 69.02 69.02 200 +0.00(+0.00%)
Sep 05, 2012 69.02 69.02 69.02 69.02 285 -0.03(-0.04%)
Sep 04, 2012 68.95 69.09 68.95 69.05 500 +0.45(+0.66%)
Aug 27, 2012 68.60 68.60 68.60 68.60 0 +0.10(+0.15%)
Aug 24, 2012 68.40 69.00 68.10 68.50 1,400 -1.30(-1.86%)
Aug 22, 2012 68.95 69.80 69.80 69.80 500 -0.19(-0.27%)
Aug 21, 2012 69.05 70.00 67.35 69.99 2,723 +0.76(+1.10%)
Aug 20, 2012 68.80 69.90 66.88 69.23 1,555 -0.27(-0.39%)
Aug 17, 2012 67.50 69.50 67.50 69.50 1,142 -0.50(-0.71%)
Aug 16, 2012 66.80 70.00 66.80 70.00 1,300 +4.00(+6.06%)
Aug 15, 2012 65.50 69.00 65.50 66.00 3,446 +1.16(+1.79%)
Aug 14, 2012 64.05 64.84 64.05 64.84 500 +1.69(+2.68%)
Aug 13, 2012 64.41 64.41 63.15 63.15 300 -1.05(-1.64%)
Aug 10, 2012 64.50 64.50 64.20 64.20 458 -0.60(-0.93%)
Aug 09, 2012 63.50 64.89 63.50 64.80 3,825 +1.30(+2.05%)
Aug 08, 2012 63.16 63.50 63.16 63.50 991 +0.00(+0.00%)
Aug 07, 2012 63.12 63.50 63.12 63.50 300 +0.25(+0.40%)
Aug 06, 2012 63.80 63.80 63.25 63.25 200 +0.22(+0.35%)
Aug 03, 2012 63.03 63.03 63.03 63.03 100 +0.03(+0.05%)
Aug 01, 2012 63.00 63.00 63.00 63.00 900 +0.50(+0.80%)
Jul 31, 2012 63.00 64.80 62.50 62.50 3,653 -0.50(-0.79%)
Jul 30, 2012 62.50 63.00 60.01 63.00 3,431 +0.75(+1.20%)
Jul 27, 2012 62.84 63.30 62.25 62.25 2,699 -1.77(-2.76%)
Jul 26, 2012 61.59 64.02 61.59 64.02 351 +2.29(+3.71%)
Jul 25, 2012 64.28 64.28 57.00 61.73 7,174 -1.27(-2.02%)
Jul 23, 2012 63.50 63.00 63.00 63.00 700 -1.34(-2.08%)
Jul 20, 2012 60.38 64.34 60.38 64.34 400 +1.19(+1.88%)
Jul 19, 2012 63.50 63.50 63.00 63.15 750 +0.15(+0.24%)
Jul 18, 2012 63.00 63.00 63.00 63.00 300 +0.66(+1.06%)
Jul 17, 2012 62.34 62.34 62.34 62.34 100 +1.04(+1.70%)
Jul 14, 2012 61.30 61.30 61.30 0 +0.00(+0.00%)
Jul 13, 2012 61.54 62.26 60.00 61.30 4,701 -0.63(-1.02%)
Jul 12, 2012 61.93 61.93 61.93 61.93 100 +0.13(+0.21%)
Jul 11, 2012 60.96 65.00 60.96 61.80 5,360 +2.80(+4.75%)
Jul 10, 2012 59.00 59.00 59.00 59.00 500 -1.00(-1.67%)
Jul 06, 2012 60.00 60.00 60.00 60.00 1,000 +0.00(+0.00%)
Jul 05, 2012 58.76 60.00 58.76 60.00 1,226 +0.00(+0.00%)
Jul 03, 2012 60.00 60.00 59.98 60.00 2,000 +0.00(+0.00%)
Jul 02, 2012 56.42 60.00 56.42 60.00 4,352 +3.79(+6.74%)
Jun 29, 2012 56.21 56.21 56.21 56.21 100 -1.29(-2.25%)
Jun 28, 2012 57.51 57.51 57.51 57.51 283 -0.99(-1.70%)
Jun 25, 2012 56.95 58.50 58.50 58.50 3,600 +1.50(+2.63%)
Jun 21, 2012 57.25 57.00 57.00 57.00 1,100 -0.10(-0.17%)
Jun 18, 2012 57.13 57.10 57.10 57.10 1,200 -0.02(-0.04%)
Jun 15, 2012 59.92 59.92 57.12 57.12 7,070 -1.44(-2.46%)
Jun 14, 2012 59.03 59.03 57.55 58.56 2,420 -0.94(-1.58%)
Jun 13, 2012 59.50 59.50 59.50 59.50 333 +0.00(+0.00%)
Jun 12, 2012 59.00 59.50 59.00 59.50 5,456 -0.45(-0.75%)
Jun 05, 2012 59.95 59.95 59.95 59.95 100 +0.28(+0.47%)
Jun 01, 2012 59.67 59.67 59.67 59.67 146 -0.33(-0.55%)
May 31, 2012 60.00 60.00 60.00 60.00 327 +0.00(+0.00%)
May 30, 2012 59.99 60.00 59.99 60.00 300 -0.80(-1.32%)
May 29, 2012 60.80 60.80 60.80 60.80 400 +1.80(+3.05%)
May 25, 2012 59.00 59.00 59.00 59.00 650 +0.00(+0.00%)
May 24, 2012 61.20 61.20 59.00 59.00 1,350 -2.20(-3.59%)
May 23, 2012 61.21 61.23 61.20 61.20 1,550 -0.79(-1.27%)
May 22, 2012 61.88 62.00 61.88 61.99 1,421 -0.01(-0.02%)
May 21, 2012 62.10 62.10 62.00 62.00 385 +0.00(+0.00%)
May 18, 2012 62.00 62.00 62.00 62.00 194 -0.85(-1.35%)
May 17, 2012 62.85 62.85 62.85 62.85 200 -1.65(-2.56%)
May 09, 2012 64.50 64.50 64.50 64.50 300 +0.15(+0.23%)
May 08, 2012 64.35 64.35 64.35 64.35 200 -1.10(-1.68%)
May 07, 2012 66.00 66.00 65.25 65.45 1,859 -2.05(-3.04%)
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.