AMCON Distributing Company Historical Stock Prices

DIT 
$79.15
*  
unch
unch
Get DIT Alerts
*Delayed - data as of Feb. 27, 2015 10:07 ET  -  Find a broker to begin trading DIT now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    DIT Real Time
 
 
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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
10:07  81.50 N/A N/A  79.15 0
02/26/2015 79.25 79.25 79.15 79.15 1,172
02/25/2015 79.5 79.5 79.5 79.5 00
02/24/2015 79.5 79.5 79.5 79.5 00
02/23/2015 79.5 79.5 79.5 79.5 00
02/20/2015 78.14 79.5 78.14 79.5 1,610
02/19/2015 82 82 82 82 942
02/18/2015 82.0199 82.05 82 82.05 2,353
02/17/2015 79.31 82.0001 79.31 82.0001 518
02/13/2015 80.19 82.5001 80.19 82.5001 500
02/12/2015 79.02 82.76 79.02 82.76 678
02/11/2015 81.17 81.2 80 81 1,569
02/10/2015 81.25 81.25 78.15 80.6 2,485
02/09/2015 81.96 85.45 79 80.5 4,843
02/06/2015 80.75 80.75 80.75 80.75 00
02/05/2015 80.75 80.75 80.75 80.75 00
02/04/2015 80.8 80.8001 80.75 80.75 512
02/03/2015 80.66 82.65 80.2 80.75 3,425
02/02/2015 80.6 80.6001 80.6 80.6001 299
01/30/2015 80 80 80 80 00
01/29/2015 81.03 82.2 78.3 80 8,353
01/28/2015 81.03 83 81.03 81.03 1,707
01/27/2015 81.0301 81.0301 81.0301 81.0301 101
01/26/2015 81.1073 81.1073 81.03 81.03 304
01/23/2015 81 81 81 81 168
01/22/2015 85.35 85.35 82.5 82.5 231
01/21/2015 81.77 82.749 81.77 82.5 2,488
01/20/2015 80.5472 80.5472 80.5472 80.5472 635
01/16/2015 79.0001 79.05 79.0001 79.05 484
01/15/2015 79.001 79.001 79.001 79.001 00
01/14/2015 79.001 79.001 79.001 79.001 00
01/13/2015 79.001 79.001 79.001 79.001 100
01/12/2015 78.9999 78.9999 78.001 78.001 369
01/09/2015 80.05 80.05 79.77 79.8 1,146
01/08/2015 80 80.15 80 80.15 1,370
01/07/2015 80.0001 80.1013 80.0001 80.1013 335
01/06/2015 81.4999 81.4999 80.001 80.001 310
01/05/2015 80 81.35 78.75 80.01 2,673
01/02/2015 80.15 80.15 80 80 640
12/31/2014 80.251 80.251 80 80 502
12/30/2014 79 79 79 79 256
12/29/2014 79.2 81.34 77.25 77.25 8,347
12/26/2014 80 82.29 79.4 79.4 4,938
12/24/2014 75.35 82.9 75.26 80 14,469
12/23/2014 78.3591 78.3591 78.2 78.27 2,580
12/22/2014 77.608 77.74 77.52 77.6 841
12/19/2014 77.26 77.26 77.26 77.26 138
12/18/2014 77.13 82.9 77.13 77.5 8,341
12/17/2014 79.5599 79.5599 79.5599 79.5599 223
12/16/2014 80 80 80 80 00
12/15/2014 76.75 80 76.5 80 1,110
12/12/2014 78 78 78 78 00
12/11/2014 78 78 78 78 330
12/10/2014 77.551 77.551 77.551 77.551 00
12/09/2014 77.535 77.551 77.535 77.551 488
12/08/2014 80.25 80.25 77.06 77.42 2,074
12/05/2014 82.6799 82.6799 82.6799 82.6799 00
12/04/2014 82.6799 82.6799 82.6799 82.6799 00
12/03/2014 82.6799 82.6799 82.6799 82.6799 00
12/02/2014 82.6799 82.6799 82.6799 82.6799 360
12/01/2014 79 80.5 79 80.5 356
11/28/2014 81 81 81 81 00
11/26/2014 80.8 81.03 80.8 81 510
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 Brokers before you trade

Want to trade FX?