AMCON Distributing Company Historical Stock Prices

DIT 
$85
*  
2.10
 negative 
2.53%
Get DIT Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  85  85  85 185
04/16/2014 85 85 85 85 185
04/15/2014 82.89 82.9 82.89 82.9 1,405
04/14/2014 82.5 82.9 82.5 82.9 906
04/11/2014 83.9 83.9 83.9 83.9 326
04/10/2014 84.05 84.2 83.9252 83.9252 508
04/09/2014 84 84 84 84 00
04/08/2014 83.9 84 83.9 84 417
04/07/2014 83.2231 83.9 83.2231 83.8999 631
04/04/2014 83.21 83.35 80 82.15 3,593
04/03/2014 83.01 83.01 82.75 82.78 1,220
04/02/2014 84 84.05 83.49 83.49 565
04/01/2014 85.1 85.1 83.29 84.288 1,859
03/31/2014 87 87 81.8 85.6 4,021
03/28/2014 87.56 87.8 85.2 87 2,416
03/27/2014 86.53 88.3499 86.53 87.8 4,573
03/26/2014 88.5 88.5 87.61 87.611 4,050
03/25/2014 89.9999 89.9999 89.9999 89.9999 382
03/24/2014 88 88 88 88 138
03/21/2014 90.699 90.699 89 89 438
03/20/2014 91.401 91.401 89.0001 89.0001 440
03/19/2014 91 91 91 91 110
03/18/2014 90.022 90.022 90.022 90.022 00
03/17/2014 90.022 90.022 90.022 90.022 127
03/14/2014 90.4999 90.4999 90.4999 90.4999 256
03/13/2014 92.5 92.5 90.74 90.74 3,333
03/12/2014 89.2 89.2 89.2 89.2 111
03/11/2014 89.5001 91.975 89.5001 91.975 307
03/10/2014 90 92 90 92 1,117
03/07/2014 92 92.921 91.3 92.921 862
03/06/2014 92.69 92.69 92.34 92.49 515
03/05/2014 92.74 92.74 92.74 92.74 100
03/04/2014 89 90.4396 89 89 817
03/03/2014 89.49 91.499 89.49 91.499 978
02/28/2014 90.44 92.9296 90.44 92.9296 279
02/27/2014 92.22 92.49 92.22 92.49 303
02/26/2014 90.72 91.9 90.72 91.8999 1,486
02/25/2014 91.31 92.53 91.31 92.53 526
02/24/2014 89.1 89.1 89.1 89.1 171
02/21/2014 89.03 90 89.03 89.1 514
02/20/2014 89.05 90.04 89.01 89.99 801
02/19/2014 89.99 90.24 89.99 90.24 410
02/18/2014 89.5142 90.15 89.5142 90.149 597
02/14/2014 88.86 89 87.4442 89 2,531
02/13/2014 88.97 88.97 87.78 87.991 767
02/12/2014 88.4875 88.4875 88.4875 88.4875 292
02/11/2014 87.995 87.995 86.98 86.98 655
02/10/2014 87.5 87.9 87.5 87.5 790
02/07/2014 86.14 87.5 86.14 87.4975 502
02/06/2014 85.49 85.99 85.49 85.99 280
02/05/2014 85.25 86.5 85.25 85.8 899
02/04/2014 87.5 87.54 86.25 86.5 2,415
02/03/2014 87.25 87.25 85.01 85.7 1,285
01/31/2014 82.39 85.25 82.39 85 3,257
01/30/2014 82 84.39 82 84.39 1,553
01/29/2014 80.49 81.89 80.49 81.89 1,705
01/28/2014 80.3 80.3 80.3 80.3 00
01/27/2014 80 80.35 79.05 80.3 1,237
01/24/2014 80.1 80.1 79.99 79.99 1,060
01/23/2014 79.54 80.3 79.54 80.19 975
01/22/2014 79.9 80 79.85 80 630
01/21/2014 81 81 79.25 80.77 4,336
01/17/2014 80 80.0001 80 80.0001 500
01/16/2014 81.25 81.4899 80.2115 80.2115 765
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?