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 30, 2019 90.49 90.49 90.49 90.49 2 +0.00(+0.00%)
Apr 29, 2019 90.49 90.49 11 +0.00(+0.00%)
Apr 26, 2019 91.55 92.00 90.49 90.49 200 -1.46(-1.59%)
Apr 25, 2019 92.96 92.96 90.65 91.95 1,785 -2.05(-2.18%)
Apr 24, 2019 94.99 95.00 94.00 94.00 1,347 -0.64(-0.68%)
Apr 23, 2019 94.96 94.99 93.63 94.64 479 +0.14(+0.15%)
Apr 22, 2019 93.00 94.50 93.00 94.50 758 +4.79(+5.34%)
Apr 18, 2019 89.71 89.71 89.71 89.71 100 +0.00(+0.00%)
Apr 17, 2019 89.71 89.71 89.71 89.71 12 +1.44(+1.64%)
Apr 16, 2019 89.83 89.83 87.49 88.27 1,237 -4.53(-4.88%)
Apr 15, 2019 92.79 92.79 92.79 92.79 3 +0.00(+0.00%)
Apr 12, 2019 92.79 92.79 92.79 92.79 100 +3.22(+3.59%)
Apr 11, 2019 89.57 89.57 3 +0.00(+0.00%)
Apr 10, 2019 89.57 89.57 89.57 89.57 18 +1.12(+1.27%)
Apr 09, 2019 88.45 88.45 6 +0.00(+0.00%)
Apr 08, 2019 88.45 88.45 88.45 88.45 3 +0.00(+0.00%)
Apr 04, 2019 88.45 88.45 88.45 0 -2.88(-3.15%)
Apr 03, 2019 91.33 91.33 1 +0.00(+0.00%)
Apr 02, 2019 89.00 91.33 89.00 91.33 314 +2.33(+2.62%)
Apr 01, 2019 89.00 89.00 89.00 89.00 1,752 +0.00(+0.00%)
Mar 27, 2019 89.00 89.00 89.00 0 +0.00(+0.00%)
Mar 25, 2019 89.00 89.00 89.00 0 +0.00(+0.00%)
Mar 22, 2019 90.00 90.00 89.00 89.00 100 -0.68(-0.76%)
Mar 21, 2019 92.53 92.53 89.56 89.68 950 -3.25(-3.49%)
Mar 20, 2019 92.93 92.93 92.93 92.93 2 +0.00(+0.00%)
Mar 19, 2019 92.93 92.93 92.93 92.93 9 +0.00(+0.00%)
Mar 18, 2019 92.50 92.93 92.50 92.93 72 +0.43(+0.46%)
Mar 15, 2019 92.50 92.50 92.50 92.50 100 -0.11(-0.12%)
Mar 13, 2019 92.61 92.61 92.61 0 +0.00(+0.00%)
Mar 12, 2019 92.61 92.61 92.61 92.61 17 +0.04(+0.04%)
Mar 11, 2019 92.57 92.57 3 +0.00(+0.00%)
Mar 08, 2019 92.57 92.57 92.57 92.57 100 -0.07(-0.07%)
Mar 07, 2019 94.00 94.00 92.64 92.64 293 +0.14(+0.15%)
Mar 06, 2019 92.50 92.50 92.50 92.50 4 +0.00(+0.00%)
Mar 05, 2019 92.50 92.50 92.50 92.50 7 +0.00(+0.00%)
Mar 04, 2019 92.85 93.65 92.50 92.50 426 -0.50(-0.54%)
Mar 01, 2019 93.00 93.00 93.00 93.00 100 +0.25(+0.27%)
Feb 28, 2019 92.75 92.75 92.75 92.75 104 +0.29(+0.31%)
Feb 26, 2019 92.46 92.46 92.46 0 +2.10(+2.32%)
Feb 25, 2019 84.54 90.36 84.54 90.36 970 +0.40(+0.44%)
Feb 22, 2019 90.00 91.91 89.91 89.96 300 +1.00(+1.12%)
Feb 21, 2019 88.96 88.96 88.96 88.96 13 +0.74(+0.84%)
Feb 20, 2019 88.22 88.22 88.22 88.22 8 +0.00(+0.00%)
Feb 19, 2019 88.22 88.22 88.22 88.22 13 +0.00(+0.00%)
Feb 15, 2019 88.96 88.96 88.22 88.22 100 -2.34(-2.58%)
Feb 14, 2019 87.00 92.50 87.00 90.56 305 +0.02(+0.02%)
Feb 13, 2019 90.54 90.54 90.54 90.54 2 +0.00(+0.00%)
Feb 12, 2019 88.60 90.54 88.60 90.54 447 +1.52(+1.71%)
Feb 11, 2019 89.02 89.02 89.02 89.02 14 +0.50(+0.56%)
Feb 08, 2019 88.52 88.52 88.52 88.52 100 -0.18(-0.20%)
Feb 06, 2019 88.70 88.70 88.70 0 +0.00(+0.00%)
Feb 05, 2019 88.65 88.70 88.65 88.70 52 -4.30(-4.62%)
Feb 04, 2019 93.00 93.00 305 +0.00(+0.00%)
Feb 01, 2019 94.93 94.93 93.00 93.00 100 -1.93(-2.03%)
Jan 30, 2019 94.93 94.93 94.93 0 +0.72(+0.76%)
Jan 29, 2019 93.19 94.21 93.19 94.21 84 +1.21(+1.30%)
Jan 28, 2019 93.17 93.17 93.00 93.00 220 +0.00(+0.00%)
Jan 25, 2019 93.00 93.00 93.00 93.00 100 +0.00(+0.00%)
Jan 23, 2019 93.00 93.00 93.00 0 +2.50(+2.76%)
Jan 22, 2019 90.50 90.50 90.50 90.50 46 +2.49(+2.83%)
Jan 18, 2019 87.61 92.00 87.61 88.01 100 -2.99(-3.29%)
Jan 17, 2019 89.00 91.00 89.00 91.00 300 -4.00(-4.21%)
Jan 16, 2019 94.88 95.00 87.21 95.00 460 +0.02(+0.02%)
Jan 15, 2019 90.00 94.98 90.00 94.98 56 -0.02(-0.02%)
Jan 14, 2019 95.00 95.00 95.00 95.00 2 +0.00(+0.00%)
Jan 11, 2019 95.00 95.00 95.00 95.00 100 -1.00(-1.04%)
Jan 10, 2019 96.00 96.00 96.00 96.00 104 -0.50(-0.52%)
Jan 09, 2019 95.49 96.50 95.49 96.50 100 +1.50(+1.58%)
Jan 08, 2019 95.65 95.65 95.00 95.00 61 -2.89(-2.95%)
Jan 07, 2019 96.50 97.89 95.01 97.89 245 +2.71(+2.84%)
Jan 04, 2019 99.90 99.90 95.18 95.18 100 +2.18(+2.34%)
Jan 03, 2019 101.51 101.51 93.00 93.00 1,931 -8.50(-8.38%)
Jan 02, 2019 104.44 104.44 101.50 101.50 48 +1.75(+1.76%)
Dec 31, 2018 95.97 105.00 95.97 99.75 300 +3.50(+3.64%)
Dec 28, 2018 83.25 96.25 83.25 96.25 100 +3.76(+4.07%)
Dec 27, 2018 83.21 101.83 83.21 92.49 547 +0.50(+0.54%)
Dec 26, 2018 84.90 91.99 84.85 91.99 543 +7.09(+8.35%)
Dec 21, 2018 84.90 84.90 84.90 0 +3.25(+3.98%)
Dec 20, 2018 81.65 81.65 81.65 81.65 57 +0.00(+0.00%)
Dec 19, 2018 81.65 81.65 81.65 81.65 22 -4.21(-4.90%)
Dec 17, 2018 85.86 85.86 85.86 0 +2.36(+2.83%)
Dec 13, 2018 83.50 83.50 83.50 0 +0.00(+0.00%)
Dec 11, 2018 83.50 83.50 83.50 0 +1.30(+1.58%)
Dec 10, 2018 85.00 85.00 78.01 82.20 523 -1.87(-2.22%)
Dec 07, 2018 83.00 84.07 83.00 84.07 100 +1.41(+1.71%)
Dec 06, 2018 84.38 84.38 82.66 82.66 67 +4.74(+6.08%)
Dec 04, 2018 77.92 77.92 77.92 77.92 100 -6.97(-8.21%)
Nov 30, 2018 84.89 84.89 84.89 0 +0.55(+0.65%)
Nov 29, 2018 84.91 89.00 83.33 84.34 2,111 +0.00(+0.00%)
Nov 28, 2018 84.91 86.34 83.05 84.34 1,512 +0.62(+0.75%)
Nov 27, 2018 83.14 83.72 82.93 83.72 151 +0.34(+0.41%)
Nov 26, 2018 85.00 85.00 83.37 83.37 131 -0.55(-0.66%)
Nov 23, 2018 83.92 83.92 83.92 83.92 100 +0.00(+0.00%)
Nov 20, 2018 83.92 83.92 83.92 0 -1.08(-1.27%)
Nov 16, 2018 85.00 85.00 85.00 0 -1.00(-1.16%)
Nov 15, 2018 82.06 86.00 82.06 86.00 311 +1.66(+1.97%)
Nov 14, 2018 82.06 84.34 82.06 84.34 305 +2.28(+2.78%)
Nov 13, 2018 86.00 86.00 82.06 82.06 74 -2.78(-3.28%)
Nov 12, 2018 84.84 84.84 84.84 84.84 7 +0.00(+0.00%)
Nov 09, 2018 84.84 84.84 84.84 84.84 100 +0.00(+0.00%)
Nov 08, 2018 82.56 84.84 82.00 84.84 410 +1.84(+2.22%)
Nov 07, 2018 83.00 83.00 83.00 83.00 102 +0.44(+0.54%)
Nov 06, 2018 84.99 84.99 78.11 82.56 440 +4.54(+5.81%)
Nov 05, 2018 78.02 78.02 78.02 78.02 29 -1.98(-2.48%)
Nov 02, 2018 80.00 80.00 80.00 80.00 100 +0.00(+0.00%)
Nov 01, 2018 80.00 80.00 80.00 80.00 20 -4.00(-4.76%)
Oct 29, 2018 84.00 84.00 84.00 0 +0.00(+0.00%)
Oct 26, 2018 84.00 84.00 84.00 84.00 100 +0.00(+0.00%)
Oct 25, 2018 84.00 84.00 84.00 84.00 60 +0.00(+0.00%)
Oct 23, 2018 84.00 84.00 84.00 0 +3.29(+4.08%)
Oct 22, 2018 77.00 80.71 77.00 80.71 168 -3.79(-4.49%)
Oct 19, 2018 84.50 84.50 84.50 84.50 100 +0.00(+0.00%)
Oct 17, 2018 84.50 84.50 84.50 0 -0.00(-0.00%)
Oct 16, 2018 84.00 85.50 84.00 84.50 1,169 +0.10(+0.12%)
Oct 15, 2018 84.40 84.40 84.38 84.40 472 +0.00(+0.00%)
Oct 12, 2018 86.50 86.50 84.35 84.40 400 +2.10(+2.55%)
Oct 11, 2018 82.30 82.30 82.30 82.30 16 +0.00(+0.00%)
Oct 10, 2018 84.40 84.40 82.30 82.30 93 -2.70(-3.18%)
Oct 09, 2018 85.00 85.00 85.00 85.00 15 -0.38(-0.44%)
Oct 08, 2018 85.38 85.38 85.38 85.38 37 -1.12(-1.30%)
Oct 05, 2018 86.50 86.50 86.50 86.50 100 +0.00(+0.00%)
Oct 04, 2018 86.20 86.50 86.20 86.50 79 +1.50(+1.76%)
Oct 03, 2018 85.00 85.00 2 +0.00(+0.00%)
Oct 02, 2018 85.00 85.00 3 +0.00(+0.00%)
Oct 01, 2018 85.00 85.00 85.00 85.00 46 -1.95(-2.24%)
Sep 28, 2018 86.95 87.00 86.95 86.95 300 -1.85(-2.08%)
Sep 27, 2018 88.80 88.80 1 +0.00(+0.00%)
Sep 26, 2018 88.80 88.80 7 +0.00(+0.00%)
Sep 25, 2018 88.80 88.80 88.80 88.80 43 +0.00(+0.00%)
Sep 24, 2018 88.80 88.80 88.80 88.80 17 +0.05(+0.06%)
Sep 21, 2018 88.80 88.80 88.75 88.75 100 +0.10(+0.11%)
Sep 20, 2018 82.50 88.65 82.50 88.65 103 -0.15(-0.17%)
Sep 19, 2018 88.80 88.80 88.80 88.80 96 +6.45(+7.83%)
Sep 18, 2018 82.35 82.35 82.35 82.35 11 +0.00(+0.00%)
Sep 17, 2018 82.35 82.35 82.35 82.35 40 -0.90(-1.08%)
Sep 14, 2018 87.00 88.50 83.25 83.25 500 +0.00(+0.00%)
Sep 13, 2018 88.00 88.00 83.25 83.25 99 -3.56(-4.10%)
Sep 12, 2018 86.81 86.81 86.81 86.81 2 +0.00(+0.00%)
Sep 11, 2018 86.81 86.81 4 +0.00(+0.00%)
Sep 10, 2018 86.81 86.81 2 +0.00(+0.00%)
Sep 07, 2018 87.00 87.56 86.70 86.81 500 +3.51(+4.21%)
Sep 06, 2018 83.30 83.30 83.30 83.30 131 -2.10(-2.46%)
Sep 05, 2018 85.40 85.40 85.40 85.40 6 +0.00(+0.00%)
Sep 04, 2018 88.00 88.00 85.40 85.40 401 +0.75(+0.89%)
Aug 31, 2018 84.65 84.65 84.65 0 +0.00(+0.00%)
Aug 30, 2018 84.65 84.65 84.65 84.65 110 -0.45(-0.53%)
Aug 29, 2018 88.50 88.50 85.10 85.10 94 -3.80(-4.27%)
Aug 28, 2018 88.90 88.90 88.90 88.90 59 +0.00(+0.00%)
Aug 27, 2018 88.90 88.90 88.90 88.90 20 +1.90(+2.18%)
Aug 24, 2018 87.00 87.28 86.95 87.00 500 +0.00(+0.00%)
Aug 23, 2018 87.05 87.05 87.00 87.00 78 -0.05(-0.06%)
Aug 21, 2018 87.05 87.05 87.05 0 +0.05(+0.06%)
Aug 20, 2018 87.00 87.00 87.00 87.00 88 +3.70(+4.44%)
Aug 17, 2018 83.30 83.30 83.30 83.30 100 +0.00(+0.00%)
Aug 16, 2018 89.89 89.90 83.30 83.30 182 -1.25(-1.48%)
Aug 15, 2018 84.55 84.55 84.55 84.55 15 +1.30(+1.56%)
Aug 13, 2018 83.25 83.25 83.25 0 +0.00(+0.00%)
Aug 10, 2018 83.25 83.25 83.25 83.25 100 +0.00(+0.00%)
Aug 09, 2018 84.00 89.00 83.10 83.25 476 -3.75(-4.31%)
Aug 08, 2018 87.00 87.00 3 +0.00(+0.00%)
Aug 07, 2018 87.00 87.00 87.00 87.00 51 +4.70(+5.71%)
Aug 06, 2018 82.30 82.30 82.30 82.30 12 -6.70(-7.53%)
Aug 03, 2018 89.00 89.00 89.00 89.00 200 +1.00(+1.14%)
Aug 02, 2018 87.50 88.00 87.50 88.00 138 +0.55(+0.63%)
Aug 01, 2018 87.45 87.45 85.53 87.45 110 +3.95(+4.73%)
Jul 31, 2018 83.50 83.50 83.50 83.50 19 -1.50(-1.76%)
Jul 25, 2018 85.00 85.00 85.00 0 -1.00(-1.16%)
Jul 23, 2018 86.00 86.00 86.00 12 +3.00(+3.61%)
Jul 19, 2018 83.00 83.00 83.00 0 +0.00(+0.00%)
Jul 17, 2018 83.00 83.00 83.00 0 +1.00(+1.22%)
Jul 16, 2018 81.50 88.35 81.50 82.00 93 +0.70(+0.86%)
Jul 13, 2018 81.35 81.50 81.30 81.30 136 +0.05(+0.06%)
Jul 12, 2018 81.25 81.25 81.25 81.25 15 -3.35(-3.96%)
Jul 11, 2018 86.00 86.95 84.60 84.60 152 -2.40(-2.76%)
Jul 10, 2018 87.00 87.05 87.00 87.00 764 +3.60(+4.32%)
Jul 09, 2018 83.40 83.40 83.40 83.40 24 +2.30(+2.84%)
Jul 06, 2018 81.10 81.10 81.10 81.10 20 -6.90(-7.84%)
Jun 29, 2018 88.00 88.00 88.00 3 +6.70(+8.24%)
Jun 28, 2018 85.10 85.27 81.20 81.30 693 -8.90(-9.87%)
Jun 27, 2018 90.20 90.25 90.20 90.20 406 +3.15(+3.62%)
Jun 25, 2018 87.05 87.05 87.05 0 -5.95(-6.40%)
Jun 19, 2018 93.00 93.00 93.00 1 -1.15(-1.22%)
Jun 18, 2018 95.80 95.80 94.15 94.15 37 +5.25(+5.91%)
Jun 15, 2018 83.00 88.90 83.00 88.90 70 +5.91(+7.11%)
Jun 13, 2018 83.00 83.00 83.00 2 +0.69(+0.84%)
Jun 12, 2018 82.31 82.31 82.31 82.31 32 -1.14(-1.37%)
Jun 08, 2018 83.45 83.45 83.45 15 +0.05(+0.05%)
Jun 07, 2018 83.41 83.41 83.41 83.41 27 -0.64(-0.77%)
Jun 06, 2018 93.55 93.55 84.05 84.05 52 -2.45(-2.84%)
Jun 05, 2018 87.00 87.00 86.00 86.50 596 -0.50(-0.57%)
Jun 04, 2018 86.50 87.20 86.50 87.00 347 +1.00(+1.16%)
Jun 01, 2018 86.00 86.00 86.00 86.00 25 -9.06(-9.53%)
May 30, 2018 95.06 95.06 95.06 4 +2.01(+2.16%)
May 29, 2018 92.95 93.05 92.95 93.05 614 -5.30(-5.39%)
May 18, 2018 98.35 98.35 98.35 0 +2.60(+2.72%)
May 17, 2018 94.50 95.75 94.50 95.75 128 -1.25(-1.29%)
May 15, 2018 97.00 97.00 97.00 0 +0.19(+0.20%)
May 14, 2018 96.81 96.81 96.80 96.81 282 +0.01(+0.01%)
May 11, 2018 95.00 98.35 95.00 96.80 3,410 +2.45(+2.60%)
May 10, 2018 94.35 94.35 94.35 94.35 100 +0.02(+0.02%)
May 09, 2018 93.00 99.55 92.50 94.33 12,328 +2.14(+2.32%)
May 08, 2018 92.19 92.19 92.19 92.19 200 -1.31(-1.40%)
May 07, 2018 90.00 93.50 90.00 93.50 847 +3.50(+3.89%)
May 04, 2018 90.00 90.00 90.00 154 +0.00(+0.00%)
May 03, 2018 90.00 94.75 90.00 90.00 186 -5.20(-5.46%)
May 02, 2018 95.00 95.20 95.00 95.20 215 +0.00(+0.00%)
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.