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

Amcon Distributing Company (NY: DIT )

146.80 -1.09 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 31, 2017 87.44 87.44 87.44 87.44 157 +0.04(+0.05%)
May 26, 2017 87.40 4 -1.29(-1.45%)
May 25, 2017 88.68 88.68 88.68 88.68 236 +0.00(+0.00%)
May 24, 2017 87.40 89.93 85.21 88.68 9,043 +0.56(+0.63%)
May 22, 2017 88.13 88.13 88.13 0 +0.30(+0.34%)
May 19, 2017 88.26 88.68 87.83 87.83 707 -0.09(-0.10%)
May 18, 2017 88.47 89.03 87.10 87.91 2,335 +0.60(+0.69%)
May 17, 2017 87.27 87.31 87.27 87.31 1,139 -0.94(-1.07%)
May 16, 2017 88.26 90.06 86.63 88.26 3,443 +1.20(+1.38%)
May 15, 2017 86.80 87.57 86.80 87.06 1,800 +0.26(+0.30%)
May 12, 2017 89.07 89.11 86.71 86.80 1,549 -4.03(-4.43%)
May 11, 2017 89.93 90.83 89.93 90.83 467 -0.86(-0.93%)
May 09, 2017 91.68 2 +1.76(+1.95%)
May 08, 2017 89.03 89.93 89.03 89.93 479 +2.53(+2.89%)
May 05, 2017 83.97 90.18 83.97 87.40 3,316 +4.71(+5.70%)
May 04, 2017 82.69 82.69 82.69 82.69 119 -0.36(-0.43%)
May 03, 2017 82.92 83.05 82.92 83.05 835 +0.13(+0.15%)
May 01, 2017 82.92 4 +1.24(+1.52%)
Apr 27, 2017 81.68 3 +0.47(+0.57%)
Apr 26, 2017 80.05 81.21 80.05 81.21 646 -0.47(-0.57%)
Apr 25, 2017 80.83 82.53 80.83 81.68 999 -0.43(-0.52%)
Apr 24, 2017 83.73 83.77 82.11 82.11 1,783 -1.28(-1.54%)
Apr 21, 2017 80.44 83.39 80.44 83.39 2,322 +2.96(+3.69%)
Apr 20, 2017 83.20 83.32 78.71 80.42 4,654 -2.51(-3.03%)
Apr 19, 2017 83.39 83.77 82.53 82.93 1,240 -2.17(-2.54%)
Apr 18, 2017 84.24 85.10 84.24 85.10 3,785 +0.73(+0.86%)
Apr 17, 2017 84.41 84.41 83.43 84.37 3,602 +2.22(+2.71%)
Apr 13, 2017 82.28 83.86 82.15 82.15 418 -2.22(-2.64%)
Apr 12, 2017 84.93 86.68 83.94 84.37 16,785 +0.90(+1.08%)
Apr 11, 2017 85.06 85.06 83.47 83.47 5,558 -1.45(-1.71%)
Apr 10, 2017 83.35 85.53 82.36 84.93 9,317 +1.11(+1.33%)
Apr 06, 2017 83.82 5 -0.86(-1.01%)
Apr 05, 2017 84.20 87.19 84.03 84.67 11,969 +1.28(+1.54%)
Apr 04, 2017 83.39 83.39 83.39 83.39 372 -1.27(-1.51%)
Apr 03, 2017 85.44 85.44 84.63 84.66 1,357 -0.09(-0.11%)
Mar 31, 2017 84.76 84.76 84.76 84.76 218 +0.04(+0.05%)
Mar 30, 2017 84.80 84.80 84.71 84.71 289 -2.95(-3.37%)
Mar 29, 2017 87.24 87.66 87.24 87.66 692 +0.30(+0.34%)
Mar 27, 2017 87.37 87.37 87.37 0 +2.05(+2.41%)
Mar 22, 2017 85.31 1 +0.21(+0.25%)
Mar 21, 2017 83.22 85.53 83.17 85.10 8,084 +0.77(+0.91%)
Mar 20, 2017 84.24 84.33 84.20 84.33 1,716 -0.34(-0.40%)
Mar 17, 2017 83.82 85.87 83.82 84.67 1,051 -0.86(-1.00%)
Mar 16, 2017 85.95 85.95 84.37 85.53 2,253 -0.64(-0.74%)
Mar 15, 2017 86.13 88.05 85.44 86.17 9,359 -0.73(-0.84%)
Mar 13, 2017 86.89 174 +1.20(+1.40%)
Mar 10, 2017 85.65 85.95 83.60 85.70 8,682 +0.56(+0.65%)
Mar 09, 2017 84.80 85.14 84.67 85.14 768 -0.26(-0.30%)
Mar 08, 2017 82.19 85.40 82.19 85.40 292 +1.88(+2.25%)
Mar 07, 2017 83.82 83.82 83.05 83.52 2,645 -1.18(-1.39%)
Mar 03, 2017 84.69 111 -0.88(-1.02%)
Mar 01, 2017 85.57 35 -0.47(-0.55%)
Feb 28, 2017 84.50 86.04 84.50 86.04 969 +0.00(+0.00%)
Feb 27, 2017 85.61 89.38 84.41 86.04 11,134 +0.77(+0.90%)
Feb 23, 2017 85.27 170 -0.17(-0.20%)
Feb 22, 2017 85.53 85.53 85.44 85.44 1,410 -0.47(-0.55%)
Feb 21, 2017 85.91 85.91 85.91 85.91 231 +0.30(+0.35%)
Feb 17, 2017 85.61 85.61 85.61 0 +0.04(+0.05%)
Feb 15, 2017 85.57 4 -2.01(-2.30%)
Feb 13, 2017 87.58 24 +1.80(+2.09%)
Feb 10, 2017 85.78 85.78 85.78 85.78 210 +0.19(+0.22%)
Feb 09, 2017 85.48 85.60 85.48 85.60 887 -0.27(-0.32%)
Feb 08, 2017 86.17 86.17 85.10 85.87 943 -0.21(-0.25%)
Feb 07, 2017 87.66 87.66 86.08 86.08 1,159 +0.43(+0.50%)
Feb 06, 2017 85.65 85.65 85.65 85.65 399 -1.67(-1.91%)
Feb 03, 2017 88.14 88.14 87.32 87.32 243 -0.11(-0.12%)
Feb 02, 2017 87.43 87.43 87.43 87.43 661 -0.51(-0.58%)
Feb 01, 2017 87.13 87.94 87.13 87.94 409 +0.00(+0.00%)
Jan 31, 2017 87.55 87.94 87.51 87.94 678 -1.54(-1.72%)
Jan 30, 2017 90.03 90.03 87.99 89.48 3,245 -0.02(-0.02%)
Jan 27, 2017 92.72 92.72 89.50 89.50 2,860 -1.86(-2.03%)
Jan 25, 2017 91.35 26 -3.33(-3.52%)
Jan 24, 2017 92.42 95.62 92.42 94.68 1,362 +2.65(+2.88%)
Jan 23, 2017 91.35 92.04 91.35 92.04 981 +0.17(+0.19%)
Jan 20, 2017 90.54 92.21 90.54 91.87 1,348 +1.71(+1.90%)
Jan 19, 2017 95.75 96.39 90.16 90.16 1,375 -6.83(-7.04%)
Jan 18, 2017 96.56 97.16 96.48 96.99 919 +0.43(+0.44%)
Jan 17, 2017 101.60 101.60 95.96 96.56 5,303 -5.12(-5.04%)
Jan 13, 2017 101.68 101.68 101.68 0 -1.67(-1.61%)
Jan 12, 2017 103.35 103.35 103.35 103.35 339 +0.21(+0.21%)
Jan 10, 2017 103.14 23 +1.24(+1.21%)
Jan 09, 2017 102.15 102.15 101.87 101.90 1,250 +0.98(+0.97%)
Jan 06, 2017 99.89 101.60 99.04 100.92 7,380 +1.98(+2.01%)
Jan 04, 2017 98.93 43 +0.13(+0.14%)
Jan 03, 2017 98.63 98.80 98.37 98.80 1,708 +0.60(+0.61%)
Dec 30, 2016 98.20 98.20 98.20 0 +0.47(+0.48%)
Dec 29, 2016 96.03 98.54 94.80 97.73 5,269 +3.06(+3.23%)
Dec 28, 2016 97.48 97.48 94.67 94.67 808 -3.27(-3.34%)
Dec 27, 2016 91.13 97.95 89.69 97.95 5,209 +9.11(+10.26%)
Dec 23, 2016 88.83 88.83 88.83 0 +3.19(+3.72%)
Dec 22, 2016 87.51 87.51 84.66 85.64 8,174 -2.42(-2.75%)
Dec 21, 2016 85.43 89.00 85.43 88.07 11,432 +0.81(+0.93%)
Dec 20, 2016 85.04 87.73 84.75 87.26 2,622 +3.53(+4.22%)
Dec 19, 2016 85.17 85.17 83.72 83.72 895 +1.11(+1.34%)
Dec 16, 2016 83.30 84.73 82.45 82.62 4,688 -0.38(-0.46%)
Dec 15, 2016 83.04 83.51 82.79 83.00 2,039 +0.77(+0.93%)
Dec 12, 2016 82.23 30 +0.81(+0.99%)
Dec 09, 2016 85.94 85.94 80.40 81.42 10,995 -1.19(-1.44%)
Dec 08, 2016 81.93 82.62 81.93 82.62 582 +0.43(+0.52%)
Dec 07, 2016 81.68 83.68 80.93 82.19 2,922 -1.15(-1.38%)
Dec 06, 2016 83.34 83.34 83.34 83.34 471 +1.62(+1.98%)
Dec 05, 2016 81.76 81.76 81.72 81.72 487 +0.20(+0.25%)
Dec 02, 2016 81.72 81.76 81.49 81.52 783 +0.18(+0.22%)
Dec 01, 2016 81.34 81.34 81.34 81.34 380 -0.13(-0.16%)
Nov 30, 2016 80.19 83.30 80.19 81.47 14,769 +0.94(+1.16%)
Nov 28, 2016 80.53 24 +0.04(+0.05%)
Nov 23, 2016 80.49 608 +2.13(+2.72%)
Nov 22, 2016 80.83 80.83 78.36 78.36 2,564 -2.56(-3.16%)
Nov 21, 2016 79.93 84.02 79.17 80.91 5,524 +2.56(+3.26%)
Nov 18, 2016 79.55 79.55 78.36 78.36 390 -1.58(-1.97%)
Nov 17, 2016 79.61 79.93 78.49 79.93 495 -0.13(-0.16%)
Nov 16, 2016 80.06 80.06 79.89 80.06 1,086 +0.24(+0.30%)
Nov 14, 2016 79.82 341 +2.32(+3.00%)
Nov 11, 2016 74.78 77.50 74.78 77.50 2,543 +2.28(+3.03%)
Nov 10, 2016 75.89 76.65 74.95 75.22 2,129 -1.01(-1.32%)
Nov 09, 2016 75.63 76.86 74.95 76.23 4,022 -0.58(-0.76%)
Nov 07, 2016 76.81 5 -0.23(-0.30%)
Nov 04, 2016 77.04 77.04 77.04 77.04 154 +0.32(+0.42%)
Nov 03, 2016 76.67 76.71 76.67 76.71 564 -0.26(-0.33%)
Nov 02, 2016 77.78 77.78 76.33 76.97 762 +0.47(+0.61%)
Nov 01, 2016 76.93 76.93 76.50 76.50 1,214 -1.78(-2.28%)
Oct 28, 2016 78.29 56 -0.25(-0.32%)
Oct 27, 2016 77.39 78.54 77.18 78.54 2,082 +1.23(+1.59%)
Oct 26, 2016 77.39 78.20 77.31 77.31 2,389 -0.59(-0.76%)
Oct 24, 2016 77.35 78.00 77.35 77.90 41 -2.59(-3.22%)
Oct 19, 2016 80.50 80.50 80.50 80.49 4 +1.78(+2.26%)
Oct 18, 2016 78.20 81.69 78.16 78.71 5,758 +0.51(+0.65%)
Oct 13, 2016 78.17 78.20 78.17 78.20 2 +0.00(+0.00%)
Oct 12, 2016 78.18 78.20 78.17 78.20 414 +0.08(+0.11%)
Oct 11, 2016 78.12 78.12 78.12 78.12 291 +0.00(+0.00%)
Oct 07, 2016 78.20 78.20 78.12 78.12 14 -0.05(-0.07%)
Oct 06, 2016 77.35 78.20 77.35 78.17 601 +0.39(+0.50%)
Oct 05, 2016 77.32 77.78 77.32 77.78 576 +0.46(+0.60%)
Oct 03, 2016 77.32 77.32 77.32 77.32 37 +0.00(+0.00%)
Sep 30, 2016 76.55 77.32 76.51 77.32 316 -0.14(-0.18%)
Sep 29, 2016 75.44 77.56 75.44 77.46 1,425 +1.11(+1.46%)
Sep 28, 2016 76.34 76.34 76.34 76.34 470 +0.18(+0.24%)
Sep 27, 2016 75.83 77.05 75.83 76.16 1,750 -0.91(-1.19%)
Sep 26, 2016 77.77 78.15 76.93 77.07 2,135 -0.04(-0.05%)
Sep 23, 2016 77.11 77.11 77.11 77.11 371 +0.18(+0.23%)
Sep 22, 2016 78.20 78.20 76.93 76.93 854 -0.88(-1.13%)
Sep 21, 2016 77.81 77.81 77.81 77.81 257 +0.94(+1.23%)
Sep 19, 2016 78.20 78.20 76.87 76.87 2 -0.90(-1.16%)
Sep 16, 2016 76.93 77.77 76.93 77.77 1,359 +0.28(+0.36%)
Sep 15, 2016 77.62 77.78 76.93 77.49 694 +1.20(+1.58%)
Sep 14, 2016 75.25 77.13 75.25 76.29 3,538 -0.82(-1.06%)
Sep 13, 2016 76.52 77.56 76.52 77.10 1,016 -0.44(-0.57%)
Sep 12, 2016 78.16 78.16 77.35 77.54 567 +0.24(+0.31%)
Sep 08, 2016 76.67 77.68 76.67 77.30 674 +0.80(+1.04%)
Sep 07, 2016 77.86 77.86 76.50 76.50 1,597 -0.27(-0.35%)
Sep 02, 2016 77.67 77.67 76.77 76.77 145 -0.63(-0.81%)
Sep 01, 2016 77.35 77.78 77.21 77.40 1,667 +0.41(+0.53%)
Aug 31, 2016 77.85 77.86 76.74 76.99 1,023 +0.07(+0.09%)
Aug 30, 2016 77.92 77.92 76.93 76.93 805 -0.43(-0.56%)
Aug 29, 2016 77.35 77.72 77.35 77.36 1,367 -0.25(-0.32%)
Aug 26, 2016 76.88 77.61 76.71 77.61 1,977 +1.91(+2.53%)
Aug 24, 2016 77.22 77.33 75.69 75.69 116 +0.03(+0.03%)
Aug 23, 2016 75.67 75.67 75.67 75.67 241 -0.88(-1.14%)
Aug 22, 2016 76.44 76.59 76.43 76.54 2,118 -0.05(-0.06%)
Aug 18, 2016 76.62 76.67 76.59 76.59 114 -0.35(-0.46%)
Aug 17, 2016 76.95 76.95 76.88 76.94 985 -0.45(-0.58%)
Aug 16, 2016 76.65 77.39 76.65 77.39 1,232 -0.81(-1.03%)
Aug 15, 2016 78.19 78.20 78.19 78.20 379 +0.03(+0.03%)
Aug 12, 2016 76.51 78.18 76.51 78.18 550 +1.83(+2.39%)
Aug 09, 2016 76.49 76.49 76.35 76.35 27 +0.71(+0.94%)
Aug 08, 2016 76.93 76.93 75.63 75.63 1,163 -1.20(-1.56%)
Aug 05, 2016 76.83 76.83 76.83 76.83 142 -0.09(-0.11%)
Aug 04, 2016 76.92 76.92 76.92 76.92 151 -0.28(-0.36%)
Aug 03, 2016 77.20 77.20 77.20 77.20 525 -0.19(-0.24%)
Aug 02, 2016 77.77 77.77 77.38 77.38 1,045 -0.40(-0.51%)
Aug 01, 2016 75.91 77.96 75.91 77.78 1,360 +1.01(+1.31%)
Jul 29, 2016 76.54 76.77 76.54 76.77 424 +0.85(+1.12%)
Jul 28, 2016 76.94 77.33 75.93 75.93 4,803 +0.27(+0.36%)
Jul 27, 2016 77.61 77.61 75.65 75.65 4,831 -0.78(-1.02%)
Jul 26, 2016 78.29 78.68 76.10 76.43 14,326 -1.18(-1.52%)
Jul 25, 2016 76.52 78.72 76.52 77.61 16,267 +1.01(+1.32%)
Jul 22, 2016 76.43 76.60 76.43 76.60 1,179 -0.38(-0.50%)
Jul 21, 2016 76.86 77.14 76.77 76.99 1,828 -0.64(-0.82%)
Jul 20, 2016 78.05 78.05 77.20 77.62 3,056 -1.26(-1.60%)
Jul 19, 2016 78.89 78.89 78.05 78.89 1,524 +0.84(+1.08%)
Jul 18, 2016 76.86 78.05 76.86 78.05 1,989 -0.12(-0.16%)
Jul 15, 2016 76.86 78.17 76.86 78.17 1,933 -0.33(-0.42%)
Jul 14, 2016 78.74 78.74 78.50 78.50 264 -0.39(-0.49%)
Jul 13, 2016 77.62 78.89 77.62 78.89 1,445 +1.69(+2.19%)
Jul 12, 2016 77.09 77.20 77.09 77.20 406 +1.10(+1.45%)
Jul 11, 2016 77.62 77.62 76.10 76.10 629 -1.53(-1.97%)
Jul 07, 2016 77.62 77.62 77.62 77.62 91 +0.11(+0.15%)
Jul 06, 2016 78.89 78.89 77.51 77.51 7,458 -0.06(-0.08%)
Jul 05, 2016 76.35 78.46 76.35 77.57 8,721 +1.82(+2.40%)
Jul 01, 2016 75.50 75.76 75.76 75.76 825 -0.27(-0.36%)
Jun 30, 2016 76.03 76.03 76.03 76.03 562 +0.03(+0.03%)
Jun 29, 2016 75.29 76.01 74.73 76.00 4,752 +1.73(+2.33%)
Jun 28, 2016 74.27 74.27 74.27 74.27 284 +0.45(+0.61%)
Jun 27, 2016 73.80 74.15 73.80 73.82 602 +0.63(+0.87%)
Jun 24, 2016 73.19 73.19 73.19 73.19 189 -0.30(-0.40%)
Jun 23, 2016 75.08 75.08 72.40 73.48 10,712 -1.26(-1.69%)
Jun 22, 2016 74.75 74.75 74.75 74.75 287 +0.09(+0.13%)
Jun 21, 2016 74.65 74.65 74.65 74.65 1,017 +0.86(+1.16%)
Jun 20, 2016 73.38 73.80 73.36 73.80 2,212 +0.63(+0.86%)
Jun 17, 2016 74.23 74.23 73.17 73.17 1,022 -0.34(-0.46%)
Jun 16, 2016 73.80 73.80 72.37 73.50 1,732 +0.45(+0.62%)
Jun 15, 2016 73.05 73.40 72.73 73.05 687 -0.25(-0.34%)
Jun 14, 2016 72.40 73.80 72.40 73.30 991 +0.70(+0.96%)
Jun 13, 2016 72.53 74.22 72.52 72.60 3,365 +0.46(+0.64%)
Jun 10, 2016 71.43 74.64 70.85 72.14 6,747 -0.76(-1.05%)
Jun 09, 2016 72.88 72.96 72.38 72.91 2,517 +0.42(+0.57%)
Jun 08, 2016 72.49 72.49 72.49 72.49 254 -0.04(-0.06%)
Jun 06, 2016 71.68 72.53 71.68 72.53 38 -0.24(-0.33%)
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.