Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amcon Distributing Company (NY: DIT )

137.98 +0.67 (+0.49%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 10, 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 (%)
Jul 31, 2017 96.95 105 +0.70(+0.73%)
Jul 28, 2017 95.15 96.25 95.15 96.25 425 -0.75(-0.77%)
Jul 27, 2017 97.00 97.00 97.00 97.00 230 +1.50(+1.57%)
Jul 26, 2017 95.30 97.50 95.15 95.50 2,406 +0.15(+0.16%)
Jul 25, 2017 98.95 98.95 92.75 95.35 4,267 -2.65(-2.70%)
Jul 24, 2017 99.50 100.00 97.95 98.00 13,677 -2.25(-2.24%)
Jul 21, 2017 99.50 103.90 99.50 100.25 5,923 -0.75(-0.74%)
Jul 20, 2017 101.50 101.50 101.00 101.00 822 -0.50(-0.49%)
Jul 19, 2017 100.20 101.50 100.00 101.50 4,739 -8.50(-7.73%)
Jul 14, 2017 110.00 110.00 110.00 0 +0.00(+0.00%)
Jul 13, 2017 111.35 111.35 110.00 110.00 804 -1.35(-1.21%)
Jul 12, 2017 112.00 113.60 109.50 111.35 3,763 +1.35(+1.23%)
Jul 11, 2017 107.00 112.10 107.00 110.00 5,483 +5.00(+4.76%)
Jul 10, 2017 105.00 105.00 105.00 105.00 355 +0.90(+0.86%)
Jul 06, 2017 104.10 8 -0.90(-0.86%)
Jul 05, 2017 105.00 105.00 105.00 105.00 450 -0.50(-0.47%)
Jul 03, 2017 105.50 105.50 105.50 105.50 98 +0.00(+0.00%)
Jun 26, 2017 105.50 98 -0.50(-0.47%)
Jun 23, 2017 105.00 106.25 105.00 106.00 1,135 +2.10(+2.02%)
Jun 22, 2017 103.90 103.90 103.90 103.90 396 +0.29(+0.28%)
Jun 20, 2017 103.61 103.61 103.61 0 +0.11(+0.11%)
Jun 19, 2017 102.05 103.50 102.05 103.50 1,019 -0.18(-0.18%)
Jun 16, 2017 102.00 103.68 102.00 103.68 477 +0.68(+0.66%)
Jun 15, 2017 100.70 103.00 100.70 103.00 332 -0.25(-0.24%)
Jun 14, 2017 103.25 103.25 103.25 103.25 145 +0.90(+0.88%)
Jun 13, 2017 102.90 102.90 102.35 102.35 304 +0.35(+0.34%)
Jun 12, 2017 101.80 102.00 99.90 102.00 395 -0.20(-0.20%)
Jun 09, 2017 102.00 102.20 102.00 102.20 538 +0.20(+0.20%)
Jun 07, 2017 102.00 9 -0.60(-0.58%)
Jun 02, 2017 102.60 62 +0.70(+0.69%)
Jun 01, 2017 94.11 104.00 94.11 101.90 2,951 -0.15(-0.15%)
May 31, 2017 102.05 102.05 102.05 102.05 135 +0.05(+0.05%)
May 26, 2017 102.00 4 -1.50(-1.45%)
May 25, 2017 103.50 103.50 103.50 103.50 203 +0.00(+0.00%)
May 24, 2017 102.00 104.95 99.45 103.50 7,749 +0.65(+0.63%)
May 22, 2017 102.85 102.85 102.85 0 +0.35(+0.34%)
May 19, 2017 103.00 103.50 102.50 102.50 606 -0.10(-0.10%)
May 18, 2017 103.25 103.90 101.65 102.60 2,001 +0.70(+0.69%)
May 17, 2017 101.85 101.90 101.85 101.90 976 -1.10(-1.07%)
May 16, 2017 103.00 105.10 101.10 103.00 2,951 +1.40(+1.38%)
May 15, 2017 101.30 102.20 101.30 101.60 1,543 +0.30(+0.30%)
May 12, 2017 103.95 104.00 101.20 101.30 1,328 -4.70(-4.43%)
May 11, 2017 104.95 106.00 104.95 106.00 401 -1.00(-0.93%)
May 09, 2017 107.00 2 +2.05(+1.95%)
May 08, 2017 103.90 104.95 103.90 104.95 411 +2.95(+2.89%)
May 05, 2017 98.00 105.25 98.00 102.00 2,842 +5.50(+5.70%)
May 04, 2017 96.50 96.50 96.50 96.50 102 -0.60(-0.62%)
May 03, 2017 96.95 97.10 96.95 97.10 715 +0.15(+0.15%)
May 01, 2017 96.95 4 +1.45(+1.52%)
Apr 27, 2017 95.50 3 +0.55(+0.57%)
Apr 26, 2017 93.60 94.95 93.60 94.95 553 -0.55(-0.57%)
Apr 25, 2017 94.50 96.50 94.50 95.50 855 -0.50(-0.52%)
Apr 24, 2017 97.90 97.95 96.00 96.00 1,525 -1.50(-1.54%)
Apr 21, 2017 94.05 97.50 94.05 97.50 1,986 +3.47(+3.69%)
Apr 20, 2017 97.28 97.42 92.03 94.03 3,981 -2.93(-3.03%)
Apr 19, 2017 97.50 97.95 96.50 96.97 1,061 -2.53(-2.54%)
Apr 18, 2017 98.50 99.50 98.50 99.50 3,238 +0.85(+0.86%)
Apr 17, 2017 98.69 98.69 97.55 98.65 3,081 +2.60(+2.71%)
Apr 13, 2017 96.20 98.05 96.05 96.05 358 -2.60(-2.64%)
Apr 12, 2017 99.30 101.35 98.15 98.65 14,356 +1.05(+1.08%)
Apr 11, 2017 99.45 99.45 97.60 97.60 4,754 -1.70(-1.71%)
Apr 10, 2017 97.45 100.00 96.30 99.30 7,969 +1.30(+1.33%)
Apr 06, 2017 98.00 5 -1.00(-1.01%)
Apr 05, 2017 98.45 101.95 98.25 99.00 10,237 +1.50(+1.54%)
Apr 04, 2017 97.50 97.50 97.50 97.50 319 -1.49(-1.51%)
Apr 03, 2017 99.90 99.90 98.95 98.99 1,161 -0.11(-0.11%)
Mar 31, 2017 99.10 99.10 99.10 99.10 187 +0.05(+0.05%)
Mar 30, 2017 99.15 99.15 99.05 99.05 248 -3.45(-3.37%)
Mar 29, 2017 102.00 102.50 102.00 102.50 592 +0.35(+0.34%)
Mar 27, 2017 102.15 102.15 102.15 0 +2.40(+2.41%)
Mar 22, 2017 99.75 1 +0.25(+0.25%)
Mar 21, 2017 97.30 100.00 97.25 99.50 6,914 +0.90(+0.91%)
Mar 20, 2017 98.50 98.60 98.45 98.60 1,468 -0.40(-0.40%)
Mar 17, 2017 98.00 100.40 98.00 99.00 899 -1.00(-1.00%)
Mar 16, 2017 100.50 100.50 98.65 100.00 1,927 -0.75(-0.74%)
Mar 15, 2017 100.70 102.95 99.90 100.75 8,005 -0.85(-0.84%)
Mar 13, 2017 101.60 149 +1.40(+1.40%)
Mar 10, 2017 100.15 100.50 97.75 100.20 7,426 +0.65(+0.65%)
Mar 09, 2017 99.15 99.55 99.00 99.55 657 -0.30(-0.30%)
Mar 08, 2017 96.10 99.85 96.10 99.85 250 +2.20(+2.25%)
Mar 07, 2017 98.00 98.00 97.10 97.65 2,263 -1.38(-1.39%)
Mar 03, 2017 99.03 95 -1.02(-1.02%)
Mar 01, 2017 100.05 30 -0.55(-0.55%)
Feb 28, 2017 98.80 100.60 98.80 100.60 829 +0.00(+0.00%)
Feb 27, 2017 100.10 104.50 98.70 100.60 9,523 +0.90(+0.90%)
Feb 23, 2017 99.70 146 -0.20(-0.20%)
Feb 22, 2017 100.00 100.00 99.90 99.90 1,206 -0.55(-0.55%)
Feb 21, 2017 100.45 100.45 100.45 100.45 198 +0.35(+0.35%)
Feb 17, 2017 100.10 100.10 100.10 0 +0.05(+0.05%)
Feb 15, 2017 100.05 4 -2.35(-2.29%)
Feb 13, 2017 102.40 21 +2.10(+2.09%)
Feb 10, 2017 100.30 100.30 100.30 100.30 180 +0.22(+0.22%)
Feb 09, 2017 99.95 100.08 99.95 100.08 759 -0.32(-0.32%)
Feb 08, 2017 100.75 100.75 99.50 100.40 807 -0.25(-0.25%)
Feb 07, 2017 102.50 102.50 100.65 100.65 992 +0.50(+0.50%)
Feb 06, 2017 100.15 100.15 100.15 100.15 342 -1.95(-1.91%)
Feb 03, 2017 103.05 103.05 102.10 102.10 208 -0.12(-0.12%)
Feb 02, 2017 102.22 102.22 102.22 102.22 566 -0.78(-0.75%)
Feb 01, 2017 102.05 103.00 102.05 103.00 350 +0.00(+0.00%)
Jan 31, 2017 102.55 103.00 102.50 103.00 579 -1.80(-1.72%)
Jan 30, 2017 105.45 105.45 103.06 104.80 2,771 -0.03(-0.02%)
Jan 27, 2017 108.60 108.60 104.83 104.83 2,442 -2.17(-2.03%)
Jan 25, 2017 107.00 23 -3.90(-3.52%)
Jan 24, 2017 108.25 112.00 108.25 110.90 1,163 +3.10(+2.88%)
Jan 23, 2017 107.00 107.80 107.00 107.80 838 +0.20(+0.19%)
Jan 20, 2017 106.05 108.00 106.05 107.60 1,151 +2.00(+1.89%)
Jan 19, 2017 112.15 112.90 105.60 105.60 1,174 -8.00(-7.04%)
Jan 18, 2017 113.10 113.80 113.00 113.60 785 +0.50(+0.44%)
Jan 17, 2017 119.00 119.00 112.40 113.10 4,528 -6.00(-5.04%)
Jan 13, 2017 119.10 119.10 119.10 0 -1.95(-1.61%)
Jan 12, 2017 121.05 121.05 121.05 121.05 290 +0.25(+0.21%)
Jan 10, 2017 120.80 20 +1.45(+1.21%)
Jan 09, 2017 119.65 119.65 119.31 119.35 1,068 +1.15(+0.97%)
Jan 06, 2017 117.00 119.00 116.00 118.20 6,301 +2.32(+2.00%)
Jan 04, 2017 115.88 37 -0.12(-0.11%)
Jan 03, 2017 115.80 116.00 115.50 116.00 1,455 +0.70(+0.61%)
Dec 30, 2016 115.30 115.30 115.30 0 +0.55(+0.48%)
Dec 29, 2016 112.75 115.70 111.30 114.75 4,488 +3.59(+3.23%)
Dec 28, 2016 114.45 114.45 111.16 111.16 689 -3.84(-3.34%)
Dec 27, 2016 107.00 115.00 105.30 115.00 4,437 +10.70(+10.26%)
Dec 23, 2016 104.30 104.30 104.30 0 +3.74(+3.72%)
Dec 22, 2016 102.75 102.75 99.40 100.56 6,962 -2.84(-2.75%)
Dec 21, 2016 100.30 104.50 100.30 103.40 9,737 +0.95(+0.93%)
Dec 20, 2016 99.84 103.00 99.50 102.45 2,234 +4.15(+4.22%)
Dec 19, 2016 100.00 100.00 98.30 98.30 763 +1.30(+1.34%)
Dec 16, 2016 97.80 99.48 96.80 97.00 3,993 -0.45(-0.46%)
Dec 15, 2016 97.50 98.05 97.20 97.45 1,737 +0.90(+0.93%)
Dec 12, 2016 96.55 26 +0.95(+0.99%)
Dec 09, 2016 100.90 100.90 94.40 95.60 9,365 -1.40(-1.44%)
Dec 08, 2016 96.20 97.00 96.20 97.00 496 +0.50(+0.52%)
Dec 07, 2016 95.90 98.25 95.03 96.50 2,489 -1.35(-1.38%)
Dec 06, 2016 97.85 97.85 97.85 97.85 402 +1.90(+1.98%)
Dec 05, 2016 96.00 96.00 95.95 95.95 415 +0.24(+0.25%)
Dec 02, 2016 95.95 96.00 95.67 95.71 667 +0.21(+0.22%)
Dec 01, 2016 95.50 95.50 95.50 95.50 324 -0.15(-0.16%)
Nov 30, 2016 94.15 97.80 94.15 95.65 12,579 +1.10(+1.16%)
Nov 28, 2016 94.55 21 +0.05(+0.05%)
Nov 23, 2016 94.50 518 +2.50(+2.72%)
Nov 22, 2016 94.90 94.90 92.00 92.00 2,184 -3.00(-3.16%)
Nov 21, 2016 93.85 98.65 92.95 95.00 4,705 +3.00(+3.26%)
Nov 18, 2016 93.40 93.40 92.00 92.00 333 -1.85(-1.97%)
Nov 17, 2016 93.47 93.85 92.15 93.85 422 -0.15(-0.16%)
Nov 16, 2016 94.00 94.00 93.80 94.00 925 +0.28(+0.30%)
Nov 14, 2016 93.72 291 +2.73(+3.00%)
Nov 11, 2016 87.80 91.00 87.80 91.00 2,166 +2.68(+3.03%)
Nov 10, 2016 89.10 90.00 88.00 88.32 1,814 -1.18(-1.32%)
Nov 09, 2016 88.80 90.25 88.00 89.50 3,426 -0.68(-0.76%)
Nov 07, 2016 90.18 5 -0.27(-0.30%)
Nov 04, 2016 90.45 90.45 90.45 90.45 132 +0.20(+0.22%)
Nov 03, 2016 90.20 90.25 90.20 90.25 480 -0.30(-0.33%)
Nov 02, 2016 91.50 91.50 89.80 90.55 648 +0.55(+0.61%)
Nov 01, 2016 90.50 90.50 90.00 90.00 1,032 -2.10(-2.28%)
Oct 28, 2016 92.10 48 -0.30(-0.32%)
Oct 27, 2016 91.05 92.40 90.80 92.40 1,770 +1.45(+1.59%)
Oct 26, 2016 91.05 92.00 90.95 90.95 2,031 -0.70(-0.76%)
Oct 24, 2016 91.00 91.76 91.00 91.65 35 -3.04(-3.22%)
Oct 19, 2016 94.70 94.70 94.70 94.69 4 +2.09(+2.26%)
Oct 18, 2016 92.00 96.10 91.95 92.60 4,895 +0.60(+0.65%)
Oct 13, 2016 91.96 92.00 91.96 92.00 2 +0.00(+0.00%)
Oct 12, 2016 91.97 92.00 91.96 92.00 352 +0.10(+0.11%)
Oct 11, 2016 91.90 91.90 91.90 91.90 248 +0.00(+0.00%)
Oct 07, 2016 92.00 92.00 91.90 91.90 12 -0.06(-0.07%)
Oct 06, 2016 91.00 92.00 91.00 91.96 511 +0.45(+0.50%)
Oct 05, 2016 90.96 91.50 90.96 91.50 490 +0.55(+0.60%)
Oct 03, 2016 90.96 90.96 90.96 90.96 32 +0.00(+0.00%)
Sep 30, 2016 90.06 90.96 90.01 90.96 269 -0.16(-0.18%)
Sep 29, 2016 88.75 91.25 88.75 91.12 1,212 +1.31(+1.46%)
Sep 28, 2016 89.81 89.81 89.81 89.81 400 +0.21(+0.24%)
Sep 27, 2016 89.21 90.64 89.21 89.60 1,488 -1.08(-1.19%)
Sep 26, 2016 91.49 91.94 90.50 90.67 1,815 -0.05(-0.05%)
Sep 23, 2016 90.72 90.72 90.72 90.72 316 +0.21(+0.23%)
Sep 22, 2016 92.00 92.00 90.51 90.51 726 -1.03(-1.13%)
Sep 21, 2016 91.54 91.54 91.54 91.54 219 +1.11(+1.23%)
Sep 19, 2016 92.00 92.00 90.43 90.43 2 -1.06(-1.16%)
Sep 16, 2016 90.51 91.49 90.51 91.49 1,156 +0.32(+0.36%)
Sep 15, 2016 91.32 91.50 90.50 91.17 590 +1.42(+1.58%)
Sep 14, 2016 88.53 90.74 88.53 89.75 3,008 -0.96(-1.06%)
Sep 13, 2016 90.02 91.25 90.02 90.71 864 -0.52(-0.57%)
Sep 12, 2016 91.95 91.95 91.00 91.23 482 +0.29(+0.31%)
Sep 08, 2016 90.20 91.39 90.20 90.94 573 +0.94(+1.04%)
Sep 07, 2016 91.60 91.60 90.00 90.00 1,358 -0.32(-0.35%)
Sep 02, 2016 91.38 91.38 90.32 90.32 124 -0.74(-0.81%)
Sep 01, 2016 91.00 91.50 90.83 91.06 1,417 +0.48(+0.53%)
Aug 31, 2016 91.59 91.60 90.28 90.58 870 +0.08(+0.09%)
Aug 30, 2016 91.67 91.67 90.50 90.50 685 -0.51(-0.56%)
Aug 29, 2016 91.00 91.43 91.00 91.01 1,162 -0.29(-0.32%)
Aug 26, 2016 90.44 91.30 90.25 91.30 1,681 +2.25(+2.53%)
Aug 24, 2016 90.84 90.98 89.05 89.05 99 +0.03(+0.03%)
Aug 23, 2016 89.02 89.02 89.02 89.02 205 -1.03(-1.14%)
Aug 22, 2016 89.92 90.11 89.92 90.05 1,801 -0.06(-0.06%)
Aug 18, 2016 90.14 90.20 90.11 90.11 97 -0.41(-0.46%)
Aug 17, 2016 90.53 90.53 90.45 90.52 838 -0.53(-0.58%)
Aug 16, 2016 90.18 91.05 90.18 91.05 1,048 -0.95(-1.03%)
Aug 15, 2016 91.99 92.00 91.99 92.00 323 +0.03(+0.03%)
Aug 12, 2016 90.01 91.97 90.01 91.97 468 +2.15(+2.39%)
Aug 09, 2016 89.99 89.99 89.82 89.82 23 +0.84(+0.94%)
Aug 08, 2016 90.51 90.51 88.98 88.98 989 -1.41(-1.56%)
Aug 05, 2016 90.39 90.39 90.39 90.39 121 -0.10(-0.11%)
Aug 04, 2016 90.49 90.49 90.49 90.49 129 -0.51(-0.56%)
Aug 03, 2016 91.00 91.00 91.00 91.00 446 -0.22(-0.24%)
Aug 02, 2016 91.67 91.67 91.22 91.22 887 -0.47(-0.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.