AMCON Distributing Company Historical Stock Prices

DIT 
$83.9999
*  
unch
unch
Get DIT Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading DIT now
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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  83.9999  82.37  83.9999 1,250
10/30/2014 83 83.9999 82.37 83.9999 1,250
10/29/2014 83 84 81.99 83.9999 1,001
10/28/2014 82.8 82.8 82.8 82.8 00
10/27/2014 82.8 82.8 82.8 82.8 209
10/24/2014 82 85.83 79 82.21 4,434
10/23/2014 81.58 83.62 81.58 83.62 348
10/22/2014 84.7 88.35 78.5 83 8,817
10/21/2014 78 83.3 77.99 83.3 2,787
10/20/2014 75.9 80.0001 74.05 80.0001 2,526
10/17/2014 78.5001 78.501 78.5001 78.501 200
10/16/2014 80 80 78.19 78.19 1,326
10/15/2014 82 82 82 82 00
10/14/2014 82 82 82 82 00
10/13/2014 81.97 82.03 81.97 82 486
10/10/2014 82.25 82.25 82.25 82.25 00
10/09/2014 81.5 82.25 81.5 82.25 295
10/08/2014 83.07 83.07 83.07 83.07 211
10/07/2014 83.986 83.986 83.986 83.986 00
10/06/2014 83.5 83.986 83 83.986 1,135
10/03/2014 83.28 83.5 83.28 83.5 203
10/02/2014 83 83.03 83 83.03 436
10/01/2014 85 85.0001 84.42 84.42 542
09/30/2014 85.35 87.95 84.75 84.75 3,469
09/29/2014 85 86.5 85 85.35 2,065
09/26/2014 85 85 84.75 84.841 1,499
09/25/2014 85.62 85.62 85.39 85.39 1,642
09/24/2014 85.15 85.56 85.15 85.56 1,968
09/23/2014 84.2 85.99 84.2 85.45 2,785
09/22/2014 84.95 84.95 84.95 84.95 00
09/19/2014 82.7185 84.95 82.7185 84.95 567
09/18/2014 82.2 82.2 82.2 82.2 00
09/17/2014 82.2 82.2 82.2 82.2 00
09/16/2014 81.5 84.6 81.5 82.2 4,315
09/15/2014 82.7 82.7 81.97 82 765
09/12/2014 84.97 84.97 84.97 84.97 00
09/11/2014 84.97 84.97 84.97 84.97 00
09/10/2014 84.97 84.97 84.97 84.97 00
09/09/2014 84.97 84.97 84.97 84.97 00
09/08/2014 84.97 84.97 84.97 84.97 221
09/05/2014 84.85 84.85 84.85 84.85 642
09/04/2014 82.62 82.62 82.62 82.62 135
09/03/2014 84 84 84 84 00
09/02/2014 84.59 84.59 82.54 84 2,484
08/29/2014 85.43 85.43 84.54 84.54 240
08/28/2014 85.9 86.1782 83.9 84.9 4,146
08/27/2014 85.96 85.96 85.96 85.96 00
08/26/2014 85.96 85.96 85.96 85.96 00
08/25/2014 85.53 86 84.5 85.96 5,618
08/22/2014 85.31 85.31 85.31 85.31 510
08/21/2014 83.5 87 83.5 84.66 7,473
08/20/2014 82 85.65 82 84.5 5,981
08/19/2014 81.7 81.7 81.7 81.7 00
08/18/2014 81.7 81.7 81.7 81.7 100
08/15/2014 82.99 82.99 81.68 81.68 520
08/14/2014 82 82 82 82 00
08/13/2014 81.5 82.5 80.7 82 13,410
08/12/2014 80.75 81.24 80.27 81.24 2,526
08/11/2014 80.04 81.22 80 80.07 4,116
08/08/2014 80.542 80.542 80.542 80.542 00
08/07/2014 80.542 80.542 80.542 80.542 00
08/06/2014 79.6 81.039 79.6 80.542 1,217
08/05/2014 79.75 80.8 79.43 79.47 7,607
08/04/2014 79.4 81.04 77.96 80.08 14,671
08/01/2014 80.94 80.95 78.93 80.38 9,873
07/31/2014 78.9 80.87 78.9 79.98 8,473
07/30/2014 79.36 80.6499 79.36 80.54 1,219
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?