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

Amcon Distributing Company (NY: DIT )

153.07 -5.18 (-3.27%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jan 30, 2018 89.00 89.00 89.00 0 -1.00(-1.11%)
Jan 25, 2018 90.00 90.00 90.00 95 +3.55(+4.11%)
Jan 19, 2018 86.45 86.45 86.45 62 -4.55(-5.00%)
Jan 18, 2018 91.00 91.00 91.00 91.00 5,360 +4.70(+5.45%)
Jan 11, 2018 86.30 86.30 86.30 144 -3.10(-3.47%)
Jan 10, 2018 89.30 89.40 89.30 89.40 829 +2.55(+2.94%)
Jan 08, 2018 86.85 86.85 86.85 67 -3.25(-3.61%)
Jan 04, 2018 90.10 90.10 90.10 4 +1.10(+1.24%)
Jan 02, 2018 89.00 89.00 89.00 2 -8.85(-9.04%)
Dec 22, 2017 97.85 97.85 97.85 0 +7.85(+8.72%)
Dec 20, 2017 90.00 90.00 90.00 23 -2.15(-2.33%)
Dec 15, 2017 92.15 92.15 92.15 107 +3.65(+4.12%)
Dec 14, 2017 86.00 89.00 86.00 88.50 2,686 -1.30(-1.45%)
Dec 12, 2017 89.80 89.80 89.80 195 +0.70(+0.79%)
Dec 11, 2017 92.00 92.25 89.10 89.10 1,308 -2.50(-2.73%)
Dec 08, 2017 90.45 91.60 90.45 91.60 242 +3.70(+4.21%)
Dec 04, 2017 87.90 87.90 87.90 21 +1.29(+1.49%)
Nov 30, 2017 86.61 86.61 86.61 0 -2.39(-2.69%)
Nov 20, 2017 89.00 89.00 89.00 16 +1.50(+1.71%)
Nov 14, 2017 87.50 87.50 87.50 0 -2.90(-3.21%)
Nov 13, 2017 90.40 90.40 90.40 90.40 477 +0.00(+0.00%)
Nov 02, 2017 90.40 90.40 90.40 10 +0.40(+0.44%)
Oct 31, 2017 90.00 90.00 90.00 13 -0.80(-0.88%)
Oct 26, 2017 90.80 90.80 90.80 58 -1.20(-1.30%)
Oct 25, 2017 92.00 92.00 92.00 92.00 4,724 +1.50(+1.66%)
Oct 19, 2017 90.50 90.50 90.50 0 +0.00(+0.00%)
Oct 18, 2017 87.95 90.82 87.95 90.50 696 +2.80(+3.19%)
Oct 17, 2017 87.70 87.70 87.70 87.70 292 -4.30(-4.67%)
Oct 16, 2017 92.00 92.00 92.00 92.00 339 +1.30(+1.43%)
Oct 12, 2017 90.70 90.70 90.70 57 -1.55(-1.68%)
Oct 05, 2017 92.25 92.25 92.25 0 +3.25(+3.65%)
Oct 04, 2017 90.00 90.00 89.00 89.00 529 -1.00(-1.11%)
Oct 03, 2017 90.00 90.00 90.00 90.00 251 -2.25(-2.44%)
Sep 21, 2017 92.25 11 +0.00(+0.00%)
Sep 20, 2017 92.05 92.25 92.05 92.25 748 +0.20(+0.22%)
Sep 19, 2017 92.05 92.05 92.05 92.05 130 -0.20(-0.22%)
Sep 18, 2017 92.25 92.25 92.25 92.25 807 +0.00(+0.00%)
Sep 13, 2017 92.25 347 +4.70(+5.37%)
Sep 12, 2017 89.00 89.00 87.55 87.55 732 -5.95(-6.36%)
Sep 11, 2017 93.50 93.50 93.50 93.50 346 -0.50(-0.53%)
Sep 08, 2017 94.00 94.00 94.00 94.00 202 -1.00(-1.05%)
Sep 07, 2017 94.25 95.00 94.00 95.00 889 +0.65(+0.69%)
Aug 31, 2017 94.35 94.35 94.35 0 -5.65(-5.65%)
Aug 29, 2017 100.00 48 +13.65(+15.80%)
Aug 24, 2017 86.35 62 -3.65(-4.05%)
Aug 22, 2017 90.00 1 +0.30(+0.33%)
Aug 21, 2017 87.05 89.75 87.05 89.70 365 -0.30(-0.33%)
Aug 17, 2017 90.00 90.00 90.00 0 -3.00(-3.23%)
Aug 11, 2017 93.00 163 +0.00(+0.00%)
Aug 09, 2017 93.00 93.00 93.00 0 +1.10(+1.20%)
Aug 08, 2017 93.00 96.85 91.90 91.90 965 -1.85(-1.97%)
Aug 07, 2017 93.75 93.75 93.75 93.75 208 +1.45(+1.57%)
Aug 03, 2017 92.30 106 -4.65(-4.80%)
Jul 31, 2017 96.95 105 +0.70(+0.73%)
Jul 28, 2017 95.15 96.25 95.15 96.25 425 -0.75(-0.77%)
Jul 27, 2017 97.00 97.00 97.00 97.00 230 +1.50(+1.57%)
Jul 26, 2017 95.30 97.50 95.15 95.50 2,406 +0.15(+0.16%)
Jul 25, 2017 98.95 98.95 92.75 95.35 4,267 -2.65(-2.70%)
Jul 24, 2017 99.50 100.00 97.95 98.00 13,677 -2.25(-2.24%)
Jul 21, 2017 99.50 103.90 99.50 100.25 5,923 -0.75(-0.74%)
Jul 20, 2017 101.50 101.50 101.00 101.00 822 -0.50(-0.49%)
Jul 19, 2017 100.20 101.50 100.00 101.50 4,739 -8.50(-7.73%)
Jul 14, 2017 110.00 110.00 110.00 0 +0.00(+0.00%)
Jul 13, 2017 111.35 111.35 110.00 110.00 804 -1.35(-1.21%)
Jul 12, 2017 112.00 113.60 109.50 111.35 3,763 +1.35(+1.23%)
Jul 11, 2017 107.00 112.10 107.00 110.00 5,483 +5.00(+4.76%)
Jul 10, 2017 105.00 105.00 105.00 105.00 355 +0.90(+0.86%)
Jul 06, 2017 104.10 8 -0.90(-0.86%)
Jul 05, 2017 105.00 105.00 105.00 105.00 450 -0.50(-0.47%)
Jul 03, 2017 105.50 105.50 105.50 105.50 98 +0.00(+0.00%)
Jun 26, 2017 105.50 98 -0.50(-0.47%)
Jun 23, 2017 105.00 106.25 105.00 106.00 1,135 +2.10(+2.02%)
Jun 22, 2017 103.90 103.90 103.90 103.90 396 +0.29(+0.28%)
Jun 20, 2017 103.61 103.61 103.61 0 +0.11(+0.11%)
Jun 19, 2017 102.05 103.50 102.05 103.50 1,019 -0.18(-0.18%)
Jun 16, 2017 102.00 103.68 102.00 103.68 477 +0.68(+0.66%)
Jun 15, 2017 100.70 103.00 100.70 103.00 332 -0.25(-0.24%)
Jun 14, 2017 103.25 103.25 103.25 103.25 145 +0.90(+0.88%)
Jun 13, 2017 102.90 102.90 102.35 102.35 304 +0.35(+0.34%)
Jun 12, 2017 101.80 102.00 99.90 102.00 395 -0.20(-0.20%)
Jun 09, 2017 102.00 102.20 102.00 102.20 538 +0.20(+0.20%)
Jun 07, 2017 102.00 9 -0.60(-0.58%)
Jun 02, 2017 102.60 62 +0.70(+0.69%)
Jun 01, 2017 94.11 104.00 94.11 101.90 2,951 -0.15(-0.15%)
May 31, 2017 102.05 102.05 102.05 102.05 135 +0.05(+0.05%)
May 26, 2017 102.00 4 -1.50(-1.45%)
May 25, 2017 103.50 103.50 103.50 103.50 203 +0.00(+0.00%)
May 24, 2017 102.00 104.95 99.45 103.50 7,749 +0.65(+0.63%)
May 22, 2017 102.85 102.85 102.85 0 +0.35(+0.34%)
May 19, 2017 103.00 103.50 102.50 102.50 606 -0.10(-0.10%)
May 18, 2017 103.25 103.90 101.65 102.60 2,001 +0.70(+0.69%)
May 17, 2017 101.85 101.90 101.85 101.90 976 -1.10(-1.07%)
May 16, 2017 103.00 105.10 101.10 103.00 2,951 +1.40(+1.38%)
May 15, 2017 101.30 102.20 101.30 101.60 1,543 +0.30(+0.30%)
May 12, 2017 103.95 104.00 101.20 101.30 1,328 -4.70(-4.43%)
May 11, 2017 104.95 106.00 104.95 106.00 401 -1.00(-0.93%)
May 09, 2017 107.00 2 +2.05(+1.95%)
May 08, 2017 103.90 104.95 103.90 104.95 411 +2.95(+2.89%)
May 05, 2017 98.00 105.25 98.00 102.00 2,842 +5.50(+5.70%)
May 04, 2017 96.50 96.50 96.50 96.50 102 -0.60(-0.62%)
May 03, 2017 96.95 97.10 96.95 97.10 715 +0.15(+0.15%)
May 01, 2017 96.95 4 +1.45(+1.52%)
Apr 27, 2017 95.50 3 +0.55(+0.57%)
Apr 26, 2017 93.60 94.95 93.60 94.95 553 -0.55(-0.57%)
Apr 25, 2017 94.50 96.50 94.50 95.50 855 -0.50(-0.52%)
Apr 24, 2017 97.90 97.95 96.00 96.00 1,525 -1.50(-1.54%)
Apr 21, 2017 94.05 97.50 94.05 97.50 1,986 +3.47(+3.69%)
Apr 20, 2017 97.28 97.42 92.03 94.03 3,981 -2.93(-3.03%)
Apr 19, 2017 97.50 97.95 96.50 96.97 1,061 -2.53(-2.54%)
Apr 18, 2017 98.50 99.50 98.50 99.50 3,238 +0.85(+0.86%)
Apr 17, 2017 98.69 98.69 97.55 98.65 3,081 +2.60(+2.71%)
Apr 13, 2017 96.20 98.05 96.05 96.05 358 -2.60(-2.64%)
Apr 12, 2017 99.30 101.35 98.15 98.65 14,356 +1.05(+1.08%)
Apr 11, 2017 99.45 99.45 97.60 97.60 4,754 -1.70(-1.71%)
Apr 10, 2017 97.45 100.00 96.30 99.30 7,969 +1.30(+1.33%)
Apr 06, 2017 98.00 5 -1.00(-1.01%)
Apr 05, 2017 98.45 101.95 98.25 99.00 10,237 +1.50(+1.54%)
Apr 04, 2017 97.50 97.50 97.50 97.50 319 -1.49(-1.51%)
Apr 03, 2017 99.90 99.90 98.95 98.99 1,161 -0.11(-0.11%)
Mar 31, 2017 99.10 99.10 99.10 99.10 187 +0.05(+0.05%)
Mar 30, 2017 99.15 99.15 99.05 99.05 248 -3.45(-3.37%)
Mar 29, 2017 102.00 102.50 102.00 102.50 592 +0.35(+0.34%)
Mar 27, 2017 102.15 102.15 102.15 0 +2.40(+2.41%)
Mar 22, 2017 99.75 1 +0.25(+0.25%)
Mar 21, 2017 97.30 100.00 97.25 99.50 6,914 +0.90(+0.91%)
Mar 20, 2017 98.50 98.60 98.45 98.60 1,468 -0.40(-0.40%)
Mar 17, 2017 98.00 100.40 98.00 99.00 899 -1.00(-1.00%)
Mar 16, 2017 100.50 100.50 98.65 100.00 1,927 -0.75(-0.74%)
Mar 15, 2017 100.70 102.95 99.90 100.75 8,005 -0.85(-0.84%)
Mar 13, 2017 101.60 149 +1.40(+1.40%)
Mar 10, 2017 100.15 100.50 97.75 100.20 7,426 +0.65(+0.65%)
Mar 09, 2017 99.15 99.55 99.00 99.55 657 -0.30(-0.30%)
Mar 08, 2017 96.10 99.85 96.10 99.85 250 +2.20(+2.25%)
Mar 07, 2017 98.00 98.00 97.10 97.65 2,263 -1.38(-1.39%)
Mar 03, 2017 99.03 95 -1.02(-1.02%)
Mar 01, 2017 100.05 30 -0.55(-0.55%)
Feb 28, 2017 98.80 100.60 98.80 100.60 829 +0.00(+0.00%)
Feb 27, 2017 100.10 104.50 98.70 100.60 9,523 +0.90(+0.90%)
Feb 23, 2017 99.70 146 -0.20(-0.20%)
Feb 22, 2017 100.00 100.00 99.90 99.90 1,206 -0.55(-0.55%)
Feb 21, 2017 100.45 100.45 100.45 100.45 198 +0.35(+0.35%)
Feb 17, 2017 100.10 100.10 100.10 0 +0.05(+0.05%)
Feb 15, 2017 100.05 4 -2.35(-2.29%)
Feb 13, 2017 102.40 21 +2.10(+2.09%)
Feb 10, 2017 100.30 100.30 100.30 100.30 180 +0.22(+0.22%)
Feb 09, 2017 99.95 100.08 99.95 100.08 759 -0.32(-0.32%)
Feb 08, 2017 100.75 100.75 99.50 100.40 807 -0.25(-0.25%)
Feb 07, 2017 102.50 102.50 100.65 100.65 992 +0.50(+0.50%)
Feb 06, 2017 100.15 100.15 100.15 100.15 342 -1.95(-1.91%)
Feb 03, 2017 103.05 103.05 102.10 102.10 208 -0.12(-0.12%)
Feb 02, 2017 102.22 102.22 102.22 102.22 566 -0.78(-0.75%)
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.