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

Amcon Distributing Company (NY: DIT )

158.40 -2.59 (-1.61%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 13, 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 28, 2015 80.05 80.05 79.50 79.50 166 -2.50(-3.05%)
Apr 27, 2015 82.00 82.00 82.00 82.00 1,490 +0.53(+0.65%)
Apr 22, 2015 81.47 81.47 81.00 81.47 16 +0.47(+0.58%)
Apr 21, 2015 81.00 81.00 81.00 81.00 1,001 +1.74(+2.20%)
Apr 20, 2015 80.25 80.25 76.69 79.26 706 -3.74(-4.51%)
Apr 06, 2015 83.00 83.00 83.00 83.00 70 +1.00(+1.22%)
Apr 02, 2015 82.98 82.00 82.00 82.00 400 +1.50(+1.86%)
Apr 01, 2015 81.00 81.00 80.50 80.50 407 +0.10(+0.12%)
Mar 31, 2015 80.40 80.41 80.40 80.40 334 +2.82(+3.63%)
Mar 24, 2015 81.00 81.00 77.58 77.58 131 -1.92(-2.41%)
Mar 23, 2015 81.60 81.60 79.00 79.50 1,360 -2.10(-2.57%)
Mar 18, 2015 81.60 81.60 81.60 81.60 23 +0.80(+0.99%)
Mar 13, 2015 80.80 80.80 80.80 80.80 200 +0.80(+1.00%)
Mar 11, 2015 80.00 80.00 78.36 80.00 2 -1.97(-2.40%)
Mar 04, 2015 81.95 81.97 81.58 81.97 150 -1.74(-2.08%)
Mar 03, 2015 83.71 83.71 83.71 83.71 358 +4.68(+5.92%)
Feb 27, 2015 78.01 79.03 78.01 79.03 1 -0.12(-0.15%)
Feb 26, 2015 79.25 79.25 79.15 79.15 1,172 -0.35(-0.44%)
Feb 20, 2015 78.14 79.50 78.14 79.50 28 -2.50(-3.05%)
Feb 19, 2015 82.00 82.00 82.00 82.00 942 -0.05(-0.06%)
Feb 18, 2015 82.02 82.05 82.00 82.05 2,353 +0.05(+0.06%)
Feb 17, 2015 79.31 82.00 79.31 82.00 518 -0.50(-0.61%)
Feb 13, 2015 80.19 82.50 82.50 82.50 500 -0.26(-0.31%)
Feb 12, 2015 79.02 82.76 79.02 82.76 678 +1.76(+2.17%)
Feb 11, 2015 81.17 81.20 80.00 81.00 1,569 +0.40(+0.50%)
Feb 10, 2015 81.25 81.25 78.15 80.60 2,485 +0.10(+0.12%)
Feb 09, 2015 81.96 85.45 79.00 80.50 4,843 -0.25(-0.31%)
Feb 04, 2015 80.80 80.80 80.75 80.75 86 +0.00(+0.00%)
Feb 03, 2015 80.66 82.65 80.20 80.75 3,425 +0.15(+0.19%)
Feb 02, 2015 80.60 80.60 80.60 80.60 299 +0.60(+0.75%)
Jan 29, 2015 81.03 80.00 80.00 80.00 8,400 -1.03(-1.27%)
Jan 28, 2015 81.03 83.00 81.03 81.03 1,707 -0.00(-0.00%)
Jan 27, 2015 81.03 81.03 81.03 81.03 101 +0.00(+0.00%)
Jan 26, 2015 81.11 81.11 81.03 81.03 304 +0.03(+0.04%)
Jan 23, 2015 81.00 81.00 81.00 81.00 168 -1.50(-1.82%)
Jan 22, 2015 85.35 85.35 82.50 82.50 231 +0.00(+0.00%)
Jan 21, 2015 81.77 82.75 81.77 82.50 2,488 +1.95(+2.42%)
Jan 20, 2015 80.55 80.55 80.55 80.55 635 +1.50(+1.89%)
Jan 16, 2015 79.00 79.05 79.05 79.05 500 +0.05(+0.06%)
Jan 13, 2015 79.00 79.00 79.00 79.00 104 +1.00(+1.28%)
Jan 12, 2015 79.00 79.00 78.00 78.00 369 -1.80(-2.25%)
Jan 09, 2015 80.05 80.05 79.77 79.80 1,146 -0.35(-0.44%)
Jan 08, 2015 80.00 80.15 80.00 80.15 1,370 +0.05(+0.06%)
Jan 07, 2015 80.00 80.10 80.00 80.10 335 +0.10(+0.13%)
Jan 06, 2015 81.50 81.50 80.00 80.00 310 -0.01(-0.01%)
Jan 05, 2015 80.00 81.35 78.75 80.01 2,673 +0.01(+0.01%)
Jan 02, 2015 80.15 80.15 80.00 80.00 640 +0.00(+0.00%)
Dec 31, 2014 80.25 80.00 80.00 80.00 500 +1.00(+1.27%)
Dec 30, 2014 79.00 79.00 79.00 79.00 256 +1.75(+2.27%)
Dec 29, 2014 79.20 81.34 77.25 77.25 8,347 -2.15(-2.71%)
Dec 26, 2014 80.00 82.29 79.40 79.40 4,938 -0.60(-0.75%)
Dec 24, 2014 75.35 80.00 80.00 80.00 14,500 +1.73(+2.21%)
Dec 23, 2014 78.36 78.36 78.20 78.27 2,580 +0.67(+0.86%)
Dec 22, 2014 77.61 77.74 77.52 77.60 841 +0.34(+0.44%)
Dec 19, 2014 77.26 77.26 77.26 77.26 138 -0.24(-0.31%)
Dec 18, 2014 77.13 82.90 77.13 77.50 8,341 -2.06(-2.59%)
Dec 17, 2014 79.56 79.56 79.56 79.56 223 -0.44(-0.55%)
Dec 15, 2014 76.75 80.00 76.50 80.00 1,110 +2.00(+2.56%)
Dec 11, 2014 78.00 78.00 78.00 78.00 300 +0.45(+0.58%)
Dec 09, 2014 77.54 77.55 77.54 77.55 144 +0.13(+0.17%)
Dec 08, 2014 80.25 80.25 77.06 77.42 2,074 -5.26(-6.36%)
Dec 02, 2014 82.68 82.68 82.68 82.68 72 +2.18(+2.71%)
Dec 01, 2014 79.00 80.50 79.00 80.50 356 -0.50(-0.62%)
Nov 26, 2014 80.80 81.03 80.80 81.00 5 +0.50(+0.62%)
Nov 25, 2014 82.41 82.41 77.25 80.50 6,075 -2.65(-3.19%)
Nov 24, 2014 84.12 84.12 83.15 83.15 600 -1.10(-1.31%)
Nov 21, 2014 85.00 85.00 84.00 84.25 853 -1.58(-1.84%)
Nov 18, 2014 84.55 87.50 84.55 85.83 34 -0.17(-0.20%)
Nov 17, 2014 84.51 86.00 84.50 86.00 600 -0.00(-0.00%)
Nov 13, 2014 86.00 86.00 86.00 86.00 13 +0.00(+0.00%)
Nov 12, 2014 86.00 86.00 86.00 86.00 100 -1.00(-1.15%)
Nov 11, 2014 86.00 87.00 85.00 87.00 3,021 -1.07(-1.21%)
Nov 10, 2014 87.85 88.07 87.85 88.07 395 +2.07(+2.41%)
Nov 07, 2014 86.00 86.00 86.00 86.00 316 +2.00(+2.38%)
Nov 06, 2014 83.96 84.48 83.96 84.00 540 +0.04(+0.05%)
Oct 31, 2014 83.96 83.96 83.96 83.96 200 -0.04(-0.05%)
Oct 30, 2014 83.00 84.00 82.37 84.00 1,250 +0.00(+0.00%)
Oct 29, 2014 83.00 84.00 81.99 84.00 1,001 +1.20(+1.45%)
Oct 27, 2014 82.80 82.80 82.80 82.80 1 +0.59(+0.72%)
Oct 24, 2014 82.00 85.83 79.00 82.21 4,434 -1.41(-1.69%)
Oct 23, 2014 81.58 83.62 81.58 83.62 348 +0.62(+0.75%)
Oct 22, 2014 84.70 88.35 78.50 83.00 8,817 -0.30(-0.36%)
Oct 21, 2014 78.00 83.30 77.99 83.30 2,787 +3.30(+4.12%)
Oct 20, 2014 75.90 80.00 74.05 80.00 2,526 +1.50(+1.91%)
Oct 17, 2014 78.50 78.50 78.50 78.50 200 +0.31(+0.40%)
Oct 16, 2014 80.00 80.00 78.19 78.19 1,326 -3.81(-4.65%)
Oct 13, 2014 81.97 82.03 81.97 82.00 45 -0.25(-0.30%)
Oct 09, 2014 81.50 82.25 81.50 82.25 20 -0.82(-0.99%)
Oct 08, 2014 83.07 83.07 83.07 83.07 211 -0.92(-1.09%)
Oct 06, 2014 83.50 83.99 83.00 83.99 180 +0.49(+0.58%)
Oct 03, 2014 83.28 83.50 83.28 83.50 203 +0.47(+0.57%)
Oct 02, 2014 83.00 83.03 83.00 83.03 436 -1.39(-1.65%)
Oct 01, 2014 85.00 85.00 84.42 84.42 542 -0.33(-0.39%)
Sep 30, 2014 85.35 87.95 84.75 84.75 3,469 -0.60(-0.70%)
Sep 29, 2014 85.00 86.50 85.00 85.35 2,065 +0.51(+0.60%)
Sep 26, 2014 85.00 85.00 84.75 84.84 1,499 -0.55(-0.64%)
Sep 25, 2014 85.62 85.62 85.39 85.39 1,642 -0.17(-0.20%)
Sep 24, 2014 85.15 85.56 85.15 85.56 1,968 +0.11(+0.13%)
Sep 23, 2014 84.20 85.99 84.20 85.45 2,785 +0.50(+0.59%)
Sep 22, 2014 84.95 84.95 84.95 84.95 103 +0.00(+0.00%)
Sep 19, 2014 82.72 84.95 82.72 84.95 567 +2.75(+3.35%)
Sep 18, 2014 82.20 82.20 82.20 82.20 6 +0.00(+0.00%)
Sep 17, 2014 82.20 82.20 82.20 82.20 87 +0.00(+0.00%)
Sep 16, 2014 81.50 84.60 81.50 82.20 4,315 +0.20(+0.24%)
Sep 15, 2014 82.70 82.70 81.97 82.00 765 -2.97(-3.50%)
Sep 11, 2014 84.97 84.97 84.97 84.97 0 +0.00(+0.00%)
Sep 10, 2014 84.97 84.97 84.97 84.97 83 +0.00(+0.00%)
Sep 09, 2014 84.97 84.97 84.97 84.97 9 +0.00(+0.00%)
Sep 08, 2014 84.97 84.97 84.97 84.97 221 +0.12(+0.14%)
Sep 05, 2014 84.85 84.85 84.85 84.85 642 +2.23(+2.70%)
Sep 04, 2014 82.62 82.62 82.62 82.62 135 -1.38(-1.64%)
Sep 03, 2014 84.00 84.00 84.00 84.00 11 +0.00(+0.00%)
Sep 02, 2014 84.59 84.59 82.54 84.00 2,484 -0.54(-0.64%)
Aug 29, 2014 85.43 84.54 84.54 84.54 200 -0.36(-0.42%)
Aug 28, 2014 85.90 86.18 83.90 84.90 4,146 -1.06(-1.23%)
Aug 27, 2014 85.96 85.96 85.96 85.96 223 +0.00(+0.00%)
Aug 26, 2014 85.96 85.96 85.96 85.96 9 +0.00(+0.00%)
Aug 25, 2014 85.53 86.00 84.83 85.96 5,618 +0.65(+0.76%)
Aug 22, 2014 85.31 85.31 85.31 85.31 510 +0.65(+0.77%)
Aug 21, 2014 83.50 87.00 83.50 84.66 7,473 +0.16(+0.19%)
Aug 20, 2014 82.00 85.65 82.00 84.50 5,981 +2.80(+3.43%)
Aug 19, 2014 81.70 81.70 81.70 81.70 50 +0.00(+0.00%)
Aug 18, 2014 81.70 81.70 81.70 81.70 100 +0.02(+0.02%)
Aug 15, 2014 82.99 82.99 81.68 81.68 520 -0.32(-0.39%)
Aug 13, 2014 81.50 82.00 82.00 82.00 13,400 +0.76(+0.94%)
Aug 12, 2014 80.75 81.24 80.27 81.24 2,526 +1.17(+1.46%)
Aug 11, 2014 80.04 81.22 80.00 80.07 4,116 -0.47(-0.58%)
Aug 07, 2014 80.54 80.54 80.54 80.54 0 -0.00(-0.00%)
Aug 06, 2014 79.60 81.04 79.60 80.54 1,217 +1.07(+1.35%)
Aug 05, 2014 79.75 80.80 79.43 79.47 7,607 -0.61(-0.76%)
Aug 04, 2014 79.40 81.04 77.96 80.08 14,671 -0.30(-0.37%)
Aug 01, 2014 80.94 80.95 78.93 80.38 9,873 +0.40(+0.50%)
Jul 31, 2014 78.90 80.87 78.90 79.98 8,473 -0.56(-0.70%)
Jul 30, 2014 79.36 80.65 79.36 80.54 1,219 -0.47(-0.58%)
Jul 29, 2014 81.01 81.01 81.01 81.01 478 +0.68(+0.85%)
Jul 28, 2014 80.33 80.33 80.33 80.33 355 +0.00(+0.00%)
Jul 24, 2014 80.50 80.33 80.33 80.33 600 -0.14(-0.17%)
Jul 23, 2014 81.50 81.50 80.47 80.47 679 -0.39(-0.48%)
Jul 22, 2014 82.00 82.00 80.81 80.86 4,711 +0.26(+0.32%)
Jul 21, 2014 80.00 80.93 80.00 80.60 2,519 -1.79(-2.17%)
Jul 18, 2014 80.40 82.39 80.39 82.39 4,710 +3.12(+3.94%)
Jul 17, 2014 81.51 81.51 78.26 79.27 3,775 -1.53(-1.89%)
Jul 16, 2014 79.04 81.70 78.94 80.80 1,184 +3.29(+4.24%)
Jul 15, 2014 78.80 80.21 77.51 77.51 4,741 -3.51(-4.33%)
Jul 14, 2014 81.02 81.02 81.02 81.02 191 +0.02(+0.02%)
Jul 11, 2014 80.64 81.00 80.54 81.00 2,519 +1.32(+1.66%)
Jul 10, 2014 78.98 82.35 78.98 79.68 2,997 -1.12(-1.39%)
Jul 09, 2014 79.89 81.95 79.77 80.80 13,106 -1.50(-1.82%)
Jul 08, 2014 79.95 82.78 79.95 82.30 3,501 +0.14(+0.17%)
Jul 07, 2014 78.85 82.28 78.85 82.16 4,052 +2.14(+2.67%)
Jul 03, 2014 83.61 80.02 80.02 80.02 500 -0.78(-0.96%)
Jul 02, 2014 81.93 81.93 79.44 80.80 7,344 +0.65(+0.81%)
Jul 01, 2014 80.15 80.15 80.15 80.15 201 -1.60(-1.96%)
Jun 30, 2014 79.25 83.62 79.25 81.75 3,088 +3.25(+4.14%)
Jun 27, 2014 79.19 82.49 78.50 78.50 10,161 -0.80(-1.01%)
Jun 26, 2014 79.09 79.54 79.09 79.30 1,816 -0.33(-0.42%)
Jun 25, 2014 79.63 79.63 79.63 79.63 6 +0.00(+0.00%)
Jun 24, 2014 78.77 80.56 78.20 79.63 4,758 +1.05(+1.34%)
Jun 23, 2014 77.61 79.60 77.61 78.58 378 -1.43(-1.79%)
Jun 20, 2014 80.03 80.03 80.01 80.01 716 -0.02(-0.02%)
Jun 19, 2014 80.03 80.03 80.03 80.03 117 -0.97(-1.20%)
Jun 18, 2014 81.56 81.56 81.00 81.00 418 +0.70(+0.87%)
Jun 17, 2014 79.46 81.46 79.46 80.30 11,055 -0.55(-0.68%)
Jun 13, 2014 80.50 80.85 80.85 80.85 1 +0.01(+0.01%)
Jun 12, 2014 80.82 80.84 80.82 80.84 489 +0.84(+1.05%)
Jun 11, 2014 78.95 80.20 77.53 80.00 8,600 -0.60(-0.74%)
Jun 10, 2014 80.60 80.60 80.60 80.60 1 +0.20(+0.25%)
Jun 06, 2014 80.40 81.50 79.01 80.40 6,974 +0.65(+0.82%)
Jun 05, 2014 79.75 79.75 79.75 79.75 12 +0.00(+0.00%)
Jun 04, 2014 78.85 80.35 78.85 79.75 5,192 +0.64(+0.81%)
Jun 03, 2014 81.60 81.60 79.11 79.11 1,321 -1.36(-1.69%)
Jun 02, 2014 80.50 80.50 79.13 80.47 2,725 +0.44(+0.55%)
May 30, 2014 80.03 80.03 80.03 80.03 7 +0.00(+0.00%)
May 29, 2014 80.44 81.56 80.00 80.03 3,553 -0.72(-0.89%)
May 28, 2014 81.53 81.53 80.50 80.75 5,232 -0.74(-0.91%)
May 27, 2014 82.13 82.25 80.61 81.49 2,904 -0.41(-0.50%)
May 23, 2014 81.99 81.90 81.90 81.90 1,600 -1.09(-1.31%)
May 22, 2014 80.10 82.99 80.10 82.99 1,164 +0.22(+0.27%)
May 21, 2014 82.77 82.77 82.77 82.77 293 +0.01(+0.01%)
May 20, 2014 81.93 83.00 81.93 82.76 1,163 +1.33(+1.63%)
May 19, 2014 82.35 82.35 80.11 81.43 537 -0.79(-0.96%)
May 16, 2014 82.00 82.22 82.00 82.22 517 -0.03(-0.04%)
May 15, 2014 83.50 83.50 81.44 82.25 5,896 -0.10(-0.12%)
May 14, 2014 82.00 83.50 81.00 82.35 5,202 +1.05(+1.29%)
May 13, 2014 79.88 81.70 79.88 81.30 1,733 +0.82(+1.02%)
May 12, 2014 81.00 81.00 79.00 80.48 2,064 +0.88(+1.11%)
May 09, 2014 79.60 79.60 79.60 79.60 3 +0.00(+0.00%)
May 08, 2014 78.79 79.60 78.79 79.60 908 -2.07(-2.53%)
May 07, 2014 81.49 81.67 81.49 81.67 453 +1.33(+1.66%)
May 06, 2014 80.95 81.50 79.19 80.34 9,800 +1.03(+1.30%)
May 05, 2014 78.59 80.20 78.59 79.31 3,908 -0.95(-1.18%)
May 02, 2014 77.60 80.31 77.60 80.26 4,313 +0.16(+0.20%)
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.