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 31, 2011 78.47 78.99 76.97 78.99 900 +0.49(+0.62%)
Jan 28, 2011 77.00 78.50 77.00 78.50 200 -1.00(-1.26%)
Jan 27, 2011 79.50 79.50 79.50 79.50 100 -0.50(-0.62%)
Jan 26, 2011 77.50 80.00 77.50 80.00 800 +4.19(+5.53%)
Jan 25, 2011 76.00 76.00 75.76 75.81 1,587 -1.44(-1.86%)
Jan 24, 2011 77.25 77.25 77.25 77.25 491 +0.00(+0.00%)
Jan 21, 2011 76.01 77.25 76.01 77.25 919 -0.25(-0.32%)
Jan 20, 2011 77.85 78.00 75.00 77.50 4,325 -1.51(-1.91%)
Jan 19, 2011 79.10 79.10 79.01 79.01 438 -0.99(-1.24%)
Jan 18, 2011 78.75 82.37 78.50 80.00 4,200 +1.50(+1.91%)
Jan 14, 2011 78.55 78.55 78.50 78.50 400 +0.50(+0.64%)
Jan 13, 2011 78.03 79.05 78.00 78.00 1,825 -1.03(-1.30%)
Jan 12, 2011 78.91 79.78 78.91 79.03 600 +1.39(+1.80%)
Jan 11, 2011 77.19 78.92 77.19 77.64 4,450 +0.45(+0.58%)
Jan 10, 2011 75.91 77.47 75.91 77.19 1,619 -0.18(-0.23%)
Jan 07, 2011 75.90 77.37 75.90 77.37 300 +1.12(+1.47%)
Jan 06, 2011 76.25 76.25 76.25 76.25 300 +0.25(+0.33%)
Jan 05, 2011 76.71 76.74 75.97 76.00 1,215 -0.01(-0.01%)
Jan 04, 2011 76.37 76.75 75.51 76.01 1,950 -3.02(-3.82%)
Jan 03, 2011 80.00 80.00 79.00 79.03 471 -0.98(-1.22%)
Dec 31, 2010 80.01 80.05 80.01 80.01 1,275 -0.49(-0.61%)
Dec 30, 2010 80.00 80.50 80.00 80.50 634 +0.64(+0.80%)
Dec 29, 2010 79.98 80.39 79.76 79.86 1,095 +0.38(+0.48%)
Dec 28, 2010 79.25 80.00 79.25 79.48 1,465 +0.08(+0.10%)
Dec 27, 2010 79.40 79.40 79.40 79.40 100 +0.40(+0.51%)
Dec 23, 2010 78.95 79.09 78.95 79.00 400 +0.00(+0.00%)
Dec 22, 2010 78.75 79.00 77.86 79.00 2,350 +1.00(+1.28%)
Dec 21, 2010 77.00 78.00 77.00 78.00 1,732 +1.00(+1.30%)
Dec 16, 2010 77.00 77.00 77.00 77.00 100 +0.95(+1.25%)
Dec 15, 2010 75.10 77.07 75.10 76.05 3,563 +0.94(+1.25%)
Dec 14, 2010 75.11 75.11 75.11 75.11 200 -0.00(-0.00%)
Dec 13, 2010 75.11 75.14 75.11 75.11 724 +0.00(+0.00%)
Dec 10, 2010 75.11 75.11 75.11 75.11 400 +0.01(+0.01%)
Dec 09, 2010 74.00 75.10 72.00 75.10 5,114 +0.10(+0.13%)
Dec 08, 2010 75.00 75.00 75.00 75.00 200 +0.94(+1.26%)
Dec 07, 2010 74.06 74.06 74.06 74.06 101 -1.65(-2.18%)
Dec 06, 2010 75.10 75.71 74.03 75.71 853 +0.61(+0.81%)
Dec 03, 2010 75.10 75.50 75.10 75.10 3,900 +0.10(+0.13%)
Dec 02, 2010 74.00 75.00 74.00 75.00 400 +1.00(+1.35%)
Dec 01, 2010 74.00 74.00 74.00 74.00 100 -0.50(-0.67%)
Nov 30, 2010 74.10 74.50 74.10 74.50 550 +0.75(+1.02%)
Nov 29, 2010 72.60 73.75 72.60 73.75 550 +1.25(+1.72%)
Nov 26, 2010 73.50 73.50 72.50 72.50 500 -0.10(-0.14%)
Nov 24, 2010 72.00 72.60 72.60 72.60 733 +0.10(+0.14%)
Nov 23, 2010 72.00 72.65 71.60 72.50 3,816 +0.49(+0.68%)
Nov 22, 2010 71.00 72.01 71.00 72.01 600 +1.50(+2.13%)
Nov 19, 2010 71.20 71.20 70.51 70.51 700 -0.49(-0.69%)
Nov 18, 2010 71.50 72.00 71.00 71.00 851 +0.25(+0.35%)
Nov 17, 2010 71.50 71.50 70.75 70.75 600 -0.75(-1.05%)
Nov 16, 2010 69.00 71.50 69.00 71.50 2,965 +2.00(+2.88%)
Nov 15, 2010 68.00 69.50 67.01 69.50 660 -0.00(-0.00%)
Nov 12, 2010 70.00 72.20 69.50 69.50 1,099 -0.50(-0.71%)
Nov 11, 2010 70.00 70.00 70.00 70.00 100 -1.00(-1.41%)
Nov 10, 2010 70.01 71.00 68.66 71.00 702 -0.50(-0.70%)
Nov 09, 2010 71.50 71.50 70.00 71.50 1,050 +0.50(+0.70%)
Nov 08, 2010 71.00 71.00 71.00 71.00 450 +0.00(+0.00%)
Nov 04, 2010 71.00 71.00 71.00 71.00 100 +0.00(+0.00%)
Nov 03, 2010 68.40 71.00 68.40 71.00 531 +1.10(+1.57%)
Nov 02, 2010 68.50 70.00 68.50 69.90 1,606 +0.40(+0.58%)
Oct 29, 2010 69.50 69.50 69.50 69.50 200 +0.25(+0.36%)
Oct 28, 2010 69.00 69.25 69.00 69.25 200 +0.00(+0.00%)
Oct 27, 2010 69.25 69.25 69.25 69.25 100 +0.03(+0.05%)
Oct 25, 2010 69.00 69.22 69.00 69.22 200 +1.17(+1.71%)
Oct 22, 2010 68.05 68.05 68.05 68.05 100 +0.39(+0.58%)
Oct 19, 2010 67.66 67.66 67.66 67.66 100 -1.30(-1.88%)
Oct 18, 2010 68.95 68.95 68.95 68.95 175 +1.87(+2.79%)
Oct 15, 2010 68.50 68.50 67.08 67.08 1,137 -1.92(-2.78%)
Oct 14, 2010 68.75 69.00 68.75 69.00 1,100 +0.25(+0.36%)
Oct 13, 2010 68.00 68.75 67.92 68.75 749 +0.75(+1.10%)
Oct 12, 2010 64.90 68.00 64.90 68.00 1,612 +3.40(+5.26%)
Oct 11, 2010 63.50 65.00 63.50 64.60 1,047 +0.10(+0.16%)
Oct 08, 2010 64.50 64.50 63.00 64.50 908 +1.78(+2.85%)
Oct 07, 2010 62.00 62.75 61.90 62.72 1,123 +0.82(+1.32%)
Oct 06, 2010 61.50 62.00 61.50 61.90 1,649 +1.70(+2.82%)
Oct 05, 2010 60.12 60.70 60.12 60.20 700 +0.09(+0.15%)
Oct 04, 2010 60.11 60.11 60.11 60.11 310 -1.39(-2.26%)
Oct 01, 2010 61.50 61.50 61.50 61.50 125 -0.22(-0.35%)
Sep 30, 2010 61.72 61.72 61.72 61.72 100 +1.47(+2.43%)
Sep 29, 2010 61.39 62.00 60.25 60.25 1,682 -1.25(-2.03%)
Sep 28, 2010 61.50 61.50 61.50 61.50 532 +0.11(+0.18%)
Sep 24, 2010 61.39 61.39 61.39 61.39 100 -0.11(-0.18%)
Sep 22, 2010 61.60 61.50 61.50 61.50 400 +0.47(+0.77%)
Sep 21, 2010 61.01 61.49 61.01 61.03 500 +1.03(+1.72%)
Sep 15, 2010 60.00 60.00 60.00 60.00 200 +0.00(+0.00%)
Sep 09, 2010 63.39 60.00 60.00 60.00 1,300 -2.00(-3.23%)
Sep 08, 2010 61.89 62.00 61.89 62.00 3,430 +0.25(+0.40%)
Sep 07, 2010 61.50 61.75 61.50 61.75 320 -0.25(-0.40%)
Sep 03, 2010 62.00 62.00 60.55 62.00 1,800 +0.00(+0.00%)
Sep 02, 2010 60.00 62.00 60.00 62.00 1,938 +2.00(+3.33%)
Sep 01, 2010 60.89 61.00 60.00 60.00 800 -0.89(-1.46%)
Aug 31, 2010 59.51 60.89 59.51 60.89 523 +0.24(+0.40%)
Aug 27, 2010 59.50 60.65 60.65 60.65 200 +1.50(+2.54%)
Aug 26, 2010 57.60 59.15 57.60 59.15 329 +0.15(+0.26%)
Aug 25, 2010 57.24 59.00 56.19 59.00 1,151 +1.71(+2.98%)
Aug 23, 2010 57.00 57.29 57.29 57.29 2,100 +0.80(+1.42%)
Aug 20, 2010 58.00 58.00 56.00 56.49 1,347 -2.75(-4.64%)
Aug 19, 2010 60.50 60.50 59.24 59.24 500 -1.23(-2.03%)
Aug 18, 2010 60.47 60.47 60.47 60.47 100 +1.46(+2.47%)
Aug 17, 2010 57.51 59.01 57.51 59.01 300 +1.51(+2.63%)
Aug 16, 2010 56.00 57.50 56.00 57.50 600 +0.00(+0.00%)
Aug 12, 2010 56.00 57.50 57.50 57.50 200 +1.45(+2.59%)
Aug 11, 2010 57.50 57.50 56.03 56.05 300 -2.45(-4.19%)
Aug 10, 2010 60.37 60.40 58.50 58.50 1,000 -0.50(-0.85%)
Aug 09, 2010 60.00 60.00 59.00 59.00 300 -1.45(-2.40%)
Aug 05, 2010 60.68 60.45 60.45 60.45 800 -0.08(-0.13%)
Aug 04, 2010 60.53 60.53 60.53 60.53 100 -1.42(-2.29%)
Aug 02, 2010 61.95 61.95 61.95 61.95 600 +1.14(+1.87%)
Jul 30, 2010 60.81 60.81 59.00 60.81 200 +2.71(+4.66%)
Jul 29, 2010 61.00 61.00 58.10 58.10 250 -0.10(-0.17%)
Jul 28, 2010 59.50 60.99 58.20 58.20 300 -2.80(-4.59%)
Jul 27, 2010 61.25 62.00 61.00 61.00 1,100 +0.02(+0.02%)
Jul 26, 2010 58.55 61.00 57.25 60.98 2,604 +1.98(+3.36%)
Jul 23, 2010 57.25 59.00 57.25 59.00 1,300 +2.25(+3.96%)
Jul 22, 2010 55.78 56.75 55.75 56.75 400 -0.25(-0.44%)
Jul 21, 2010 57.00 57.00 57.00 57.00 108 +0.48(+0.85%)
Jul 20, 2010 54.75 56.52 54.75 56.52 5,019 +4.52(+8.69%)
Jul 19, 2010 52.00 52.03 52.00 52.00 1,632 -2.00(-3.70%)
Jul 16, 2010 54.00 54.00 53.50 54.00 400 +0.50(+0.93%)
Jul 15, 2010 54.00 54.02 53.50 53.50 1,340 +0.00(+0.00%)
Jul 14, 2010 53.52 53.61 52.00 53.50 1,600 -1.49(-2.71%)
Jul 13, 2010 52.50 55.00 52.50 54.99 1,300 +2.54(+4.84%)
Jul 09, 2010 50.40 52.45 52.45 52.45 900 +1.50(+2.94%)
Jul 08, 2010 50.80 51.80 50.80 50.95 700 -0.05(-0.10%)
Jul 07, 2010 50.30 51.41 50.30 51.00 730 -0.54(-1.05%)
Jul 06, 2010 54.30 55.99 51.54 51.54 880 -2.66(-4.91%)
Jul 02, 2010 54.20 54.40 54.10 54.20 400 -0.50(-0.91%)
Jul 01, 2010 55.25 55.25 54.70 54.70 2,610 -2.05(-3.61%)
Jun 30, 2010 56.75 56.75 56.75 56.75 100 +2.05(+3.75%)
Jun 29, 2010 57.75 59.19 54.69 54.70 1,600 -3.55(-6.09%)
Jun 25, 2010 58.25 59.99 58.25 58.25 800 -0.75(-1.27%)
Jun 24, 2010 58.99 59.00 57.59 59.00 454 +1.50(+2.61%)
Jun 23, 2010 55.00 57.50 55.00 57.50 700 +2.50(+4.55%)
Jun 22, 2010 55.00 55.00 55.00 55.00 100 +0.53(+0.97%)
Jun 21, 2010 54.47 54.47 54.47 54.47 100 -0.03(-0.06%)
Jun 17, 2010 54.25 54.50 54.50 54.50 900 +0.73(+1.36%)
Jun 16, 2010 53.75 53.94 53.75 53.77 1,400 +0.02(+0.04%)
Jun 15, 2010 53.70 53.75 53.70 53.75 200 +1.50(+2.87%)
Jun 14, 2010 52.25 52.25 52.25 52.25 200 +0.35(+0.67%)
Jun 10, 2010 51.90 51.90 51.90 51.90 0 +2.47(+5.00%)
Jun 08, 2010 49.43 49.43 49.43 49.43 0 +1.34(+2.79%)
Jun 07, 2010 48.01 48.09 48.00 48.09 300 -0.68(-1.40%)
Jun 04, 2010 48.77 49.80 48.51 48.77 3,400 -0.22(-0.44%)
Jun 03, 2010 48.85 49.15 48.55 48.99 1,999 +0.49(+1.01%)
Jun 02, 2010 49.00 49.00 48.50 48.50 200 +0.50(+1.04%)
Jun 01, 2010 47.70 48.85 47.70 48.00 1,516 -0.55(-1.13%)
May 28, 2010 48.55 49.25 48.55 48.55 2,023 -0.25(-0.51%)
May 27, 2010 49.50 49.50 48.80 48.80 300 -1.20(-2.40%)
May 26, 2010 50.00 50.00 50.00 50.00 200 +1.20(+2.46%)
May 25, 2010 49.50 49.50 48.30 48.80 1,410 -2.09(-4.11%)
May 24, 2010 49.50 51.47 49.50 50.89 1,241 +0.90(+1.80%)
May 21, 2010 50.00 50.00 48.50 49.99 860 +1.49(+3.07%)
May 20, 2010 49.00 49.97 48.00 48.50 3,700 -3.00(-5.83%)
May 19, 2010 51.05 52.00 50.50 51.50 1,400 -0.50(-0.96%)
May 18, 2010 53.50 53.50 52.00 52.00 770 -0.42(-0.80%)
May 14, 2010 52.58 52.42 52.42 52.42 6,400 -0.32(-0.61%)
May 13, 2010 51.38 52.78 51.38 52.74 1,500 +1.83(+3.60%)
May 12, 2010 49.50 50.91 49.50 50.91 1,551 +1.67(+3.39%)
May 11, 2010 49.00 50.63 49.00 49.24 4,167 +0.49(+1.01%)
May 10, 2010 47.55 48.78 47.55 48.75 1,377 +1.31(+2.76%)
May 07, 2010 47.25 47.81 46.61 47.44 2,056 -0.36(-0.75%)
May 06, 2010 49.00 49.17 47.12 47.80 4,500 -1.20(-2.45%)
May 05, 2010 49.75 49.75 49.00 49.00 1,563 -0.83(-1.67%)
May 04, 2010 50.14 50.14 49.10 49.83 1,630 +0.08(+0.16%)
May 03, 2010 50.00 50.01 49.75 49.75 1,470 -0.77(-1.52%)
Apr 30, 2010 51.03 51.07 50.25 50.52 1,175 -0.65(-1.27%)
Apr 29, 2010 51.98 53.40 50.67 51.17 4,791 +0.17(+0.33%)
Apr 28, 2010 51.00 52.00 50.00 51.00 3,559 -0.50(-0.97%)
Apr 27, 2010 53.01 53.01 51.30 51.50 2,317 -1.53(-2.88%)
Apr 26, 2010 52.44 53.03 52.44 53.02 310 -0.48(-0.89%)
Apr 23, 2010 54.10 54.10 53.50 53.50 600 +0.00(+0.00%)
Apr 22, 2010 54.52 54.80 53.50 53.50 928 -0.99(-1.82%)
Apr 21, 2010 55.26 55.26 54.49 54.49 910 -0.78(-1.41%)
Apr 20, 2010 57.45 59.02 54.86 55.27 7,967 -4.48(-7.50%)
Apr 19, 2010 59.75 59.75 59.75 59.75 200 +0.38(+0.64%)
Apr 15, 2010 59.37 59.37 59.37 59.37 0 +0.00(+0.00%)
Apr 13, 2010 59.37 59.37 59.37 59.37 0 -0.06(-0.10%)
Apr 12, 2010 59.85 59.85 59.24 59.43 600 -0.23(-0.39%)
Apr 09, 2010 59.73 60.00 59.10 59.66 1,600 +1.06(+1.81%)
Apr 07, 2010 58.60 58.60 58.60 58.60 0 -0.73(-1.23%)
Apr 05, 2010 59.33 59.33 59.33 59.33 0 -0.26(-0.43%)
Mar 31, 2010 58.10 59.59 59.59 59.59 400 +0.31(+0.53%)
Mar 30, 2010 60.06 60.06 57.60 59.27 1,700 -1.81(-2.96%)
Mar 29, 2010 62.00 62.00 60.39 61.08 2,531 -0.64(-1.04%)
Mar 26, 2010 62.00 62.00 61.72 61.72 200 -0.28(-0.45%)
Mar 25, 2010 60.64 62.00 60.64 62.00 700 -0.10(-0.16%)
Mar 24, 2010 63.10 63.10 62.10 62.10 200 +0.00(+0.00%)
Mar 23, 2010 62.65 62.65 62.10 62.10 200 -0.40(-0.64%)
Mar 19, 2010 62.50 62.50 62.50 62.50 0 -0.02(-0.04%)
Mar 18, 2010 62.10 62.52 62.10 62.52 975 +0.56(+0.90%)
Mar 17, 2010 58.51 62.00 58.51 61.97 3,685 +3.46(+5.92%)
Mar 16, 2010 59.97 59.97 58.47 58.51 707 -0.49(-0.84%)
Mar 15, 2010 57.00 59.00 57.00 59.00 400 +0.28(+0.48%)
Mar 12, 2010 58.72 58.72 58.72 58.72 100 +0.97(+1.68%)
Mar 11, 2010 58.28 58.97 57.00 57.75 1,400 -0.41(-0.70%)
Mar 10, 2010 59.62 61.00 58.16 58.16 1,520 -3.41(-5.54%)
Mar 09, 2010 62.00 62.00 61.57 61.57 540 +0.57(+0.93%)
Mar 05, 2010 61.00 61.00 61.00 61.00 0 +0.56(+0.93%)
Mar 04, 2010 59.86 60.45 59.00 60.44 1,978 +0.44(+0.73%)
Mar 03, 2010 59.59 60.00 59.00 60.00 1,520 +0.50(+0.84%)
Mar 02, 2010 58.83 59.50 58.55 59.50 1,200 +1.14(+1.95%)
Mar 01, 2010 56.72 58.47 56.72 58.36 1,200 +1.11(+1.94%)
Feb 26, 2010 56.75 57.90 56.75 57.25 2,000 +0.75(+1.33%)
Feb 25, 2010 55.75 56.50 55.75 56.50 1,400 +1.00(+1.80%)
Feb 24, 2010 55.50 56.50 55.50 55.50 400 +0.44(+0.80%)
Feb 23, 2010 55.00 55.41 54.90 55.06 1,600 +0.82(+1.51%)
Feb 22, 2010 53.50 54.24 52.60 54.24 1,750 +0.74(+1.38%)
Feb 19, 2010 53.00 53.63 53.00 53.50 800 +0.70(+1.33%)
Feb 18, 2010 52.97 53.00 52.11 52.80 1,796 +0.80(+1.54%)
Feb 17, 2010 52.44 54.05 51.75 52.00 2,440 +0.75(+1.46%)
Feb 16, 2010 50.96 52.80 50.00 51.25 5,280 +1.45(+2.91%)
Feb 12, 2010 51.46 49.80 49.80 49.80 3,000 -0.21(-0.42%)
Feb 11, 2010 52.00 52.50 48.61 50.01 4,425 -2.15(-4.12%)
Feb 10, 2010 51.95 53.00 51.95 52.16 1,600 +0.16(+0.31%)
Feb 09, 2010 52.14 52.93 50.05 52.00 11,066 -0.11(-0.21%)
Feb 08, 2010 53.50 53.66 52.11 52.11 1,765 -1.14(-2.14%)
Feb 05, 2010 54.97 54.97 53.05 53.25 2,100 -2.00(-3.62%)
Feb 04, 2010 55.27 55.82 54.12 55.25 7,178 -0.63(-1.13%)
Feb 03, 2010 57.19 57.19 55.49 55.88 1,400 -1.12(-1.96%)
Feb 02, 2010 55.25 57.00 55.25 57.00 2,485 +2.00(+3.64%)
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.