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 )

140.00 -4.00 (-2.78%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2016 89.48 91.90 89.48 91.69 1,154 +1.19(+1.31%)
Jul 29, 2016 90.22 90.50 90.22 90.50 360 +1.00(+1.12%)
Jul 28, 2016 90.70 91.15 89.50 89.50 4,075 +0.32(+0.36%)
Jul 27, 2016 91.49 91.49 89.18 89.18 4,099 -0.92(-1.02%)
Jul 26, 2016 92.29 92.75 89.71 90.10 12,154 -1.39(-1.52%)
Jul 25, 2016 90.20 92.80 90.20 91.49 13,800 +1.19(+1.32%)
Jul 22, 2016 90.10 90.30 90.10 90.30 1,001 -0.45(-0.50%)
Jul 21, 2016 90.60 90.93 90.50 90.75 1,551 -0.75(-0.82%)
Jul 20, 2016 92.00 92.00 91.00 91.50 2,593 -1.49(-1.60%)
Jul 19, 2016 93.00 93.00 92.00 92.99 1,293 +0.99(+1.08%)
Jul 18, 2016 90.60 92.00 90.60 92.00 1,688 -0.14(-0.16%)
Jul 15, 2016 90.60 92.14 90.60 92.14 1,640 -0.39(-0.42%)
Jul 14, 2016 92.82 92.82 92.53 92.53 224 -0.46(-0.49%)
Jul 13, 2016 91.50 92.99 91.50 92.99 1,226 +1.99(+2.19%)
Jul 12, 2016 90.88 91.00 90.88 91.00 345 +1.30(+1.45%)
Jul 11, 2016 91.50 91.50 89.70 89.70 534 -1.80(-1.97%)
Jul 07, 2016 91.50 91.50 91.50 91.50 78 +0.13(+0.15%)
Jul 06, 2016 93.00 93.00 91.37 91.37 6,327 -0.07(-0.08%)
Jul 05, 2016 90.00 92.49 90.00 91.44 7,399 +2.14(+2.40%)
Jul 01, 2016 89.00 89.30 89.30 89.30 700 -0.32(-0.36%)
Jun 30, 2016 89.62 89.62 89.62 89.62 477 +0.03(+0.03%)
Jun 29, 2016 88.75 89.60 88.09 89.59 4,032 +2.04(+2.33%)
Jun 28, 2016 87.55 87.55 87.55 87.55 241 +0.53(+0.61%)
Jun 27, 2016 87.00 87.40 87.00 87.02 511 +0.75(+0.87%)
Jun 24, 2016 86.27 86.27 86.27 86.27 161 -0.35(-0.40%)
Jun 23, 2016 88.50 88.50 85.34 86.62 9,088 -1.49(-1.69%)
Jun 22, 2016 88.11 88.11 88.11 88.11 244 +0.11(+0.13%)
Jun 21, 2016 88.00 88.00 88.00 88.00 863 +1.01(+1.16%)
Jun 20, 2016 86.50 86.99 86.47 86.99 1,877 +0.74(+0.86%)
Jun 17, 2016 87.50 87.50 86.25 86.25 867 -0.39(-0.46%)
Jun 16, 2016 87.00 87.00 85.31 86.64 1,470 +0.53(+0.62%)
Jun 15, 2016 86.11 86.52 85.74 86.11 583 -0.29(-0.34%)
Jun 14, 2016 85.34 87.00 85.34 86.40 841 +0.82(+0.96%)
Jun 13, 2016 85.50 87.49 85.49 85.58 2,855 +0.54(+0.64%)
Jun 10, 2016 84.20 87.99 83.52 85.04 5,724 -0.90(-1.05%)
Jun 09, 2016 85.91 86.00 85.32 85.94 2,136 +0.49(+0.57%)
Jun 08, 2016 85.45 85.45 85.45 85.45 216 -0.05(-0.06%)
Jun 06, 2016 84.50 85.50 84.50 85.50 33 -0.28(-0.33%)
Jun 01, 2016 85.15 85.78 83.21 85.78 161 +0.79(+0.93%)
May 31, 2016 83.99 86.05 83.99 84.99 10,033 +0.79(+0.94%)
May 27, 2016 85.96 84.20 84.20 84.20 1,100 -1.03(-1.21%)
May 25, 2016 84.55 85.23 85.23 85.23 900 -0.17(-0.19%)
May 23, 2016 85.95 85.99 84.50 85.40 38 -0.59(-0.69%)
May 20, 2016 85.00 85.99 84.50 85.99 750 +0.36(+0.42%)
May 19, 2016 85.63 85.63 85.63 85.63 348 +0.78(+0.92%)
May 17, 2016 84.20 85.77 84.20 84.85 2 +0.84(+1.00%)
May 16, 2016 84.75 84.75 84.01 84.01 1,014 +0.11(+0.13%)
May 13, 2016 83.56 84.89 83.00 83.90 5,141 -0.94(-1.11%)
May 12, 2016 84.84 84.84 84.84 84.84 115 -0.13(-0.15%)
May 11, 2016 82.98 84.97 82.00 84.97 872 -1.10(-1.28%)
May 04, 2016 84.39 86.07 86.07 86.07 2,400 +0.41(+0.47%)
May 03, 2016 84.33 86.15 84.33 85.66 580 -0.14(-0.16%)
May 02, 2016 84.97 85.80 84.79 85.80 692 -0.33(-0.38%)
Apr 29, 2016 85.59 86.13 85.59 86.13 605 -0.10(-0.11%)
Apr 28, 2016 84.93 86.23 84.93 86.23 603 +1.44(+1.69%)
Apr 27, 2016 83.01 85.85 83.00 84.79 2,091 -0.21(-0.25%)
Apr 26, 2016 85.00 85.00 85.00 85.00 336 +0.55(+0.65%)
Apr 25, 2016 84.00 84.45 84.00 84.45 2,469 +0.15(+0.18%)
Apr 22, 2016 82.30 84.30 82.30 84.30 1,084 +2.05(+2.49%)
Apr 21, 2016 81.97 82.25 81.97 82.25 738 +0.25(+0.31%)
Apr 20, 2016 81.32 82.10 81.10 82.00 1,208 +0.25(+0.30%)
Apr 19, 2016 81.63 82.06 81.35 81.75 1,550 +1.70(+2.12%)
Apr 18, 2016 82.10 82.10 79.00 80.05 3,054 -1.55(-1.90%)
Apr 15, 2016 81.60 81.60 81.60 81.60 346 -0.19(-0.23%)
Apr 14, 2016 82.50 82.50 81.78 81.78 218 +0.19(+0.23%)
Apr 08, 2016 80.50 81.60 80.50 81.60 2 +1.50(+1.87%)
Apr 06, 2016 80.10 80.10 80.10 80.10 211 -1.50(-1.84%)
Mar 29, 2016 81.95 81.95 81.50 81.60 213 +1.29(+1.61%)
Mar 23, 2016 82.65 82.65 80.31 80.31 43 -2.45(-2.96%)
Mar 22, 2016 82.86 83.40 82.75 82.76 814 +0.01(+0.01%)
Mar 18, 2016 79.55 82.75 79.53 82.75 14 +2.00(+2.48%)
Mar 16, 2016 77.76 81.00 77.76 80.75 65 -0.25(-0.31%)
Mar 15, 2016 80.45 81.00 80.40 81.00 1,002 +1.40(+1.76%)
Mar 14, 2016 79.60 79.60 79.60 79.60 252 -0.85(-1.06%)
Mar 11, 2016 80.45 80.45 80.45 80.45 174 +0.87(+1.09%)
Mar 10, 2016 79.69 79.98 79.58 79.58 375 -1.42(-1.75%)
Mar 07, 2016 81.00 81.00 81.00 81.00 18 +0.00(+0.00%)
Mar 04, 2016 80.94 81.00 80.94 81.00 815 -1.68(-2.03%)
Mar 02, 2016 82.70 82.70 82.68 82.68 103 +0.18(+0.21%)
Mar 01, 2016 81.45 82.50 81.45 82.50 360 +1.50(+1.85%)
Feb 29, 2016 81.00 81.00 81.00 81.00 211 -1.35(-1.64%)
Feb 25, 2016 80.00 82.35 80.00 82.35 110 +0.97(+1.20%)
Feb 24, 2016 81.38 81.38 81.38 81.38 275 +1.31(+1.63%)
Feb 23, 2016 79.78 80.07 79.78 80.07 315 -0.19(-0.24%)
Feb 22, 2016 81.26 81.26 79.72 80.26 319 +2.27(+2.91%)
Feb 19, 2016 77.95 77.99 77.95 77.99 2,110 +0.04(+0.05%)
Feb 18, 2016 77.95 77.95 77.95 77.95 593 +0.08(+0.10%)
Feb 17, 2016 76.56 77.92 76.41 77.87 1,344 +0.97(+1.27%)
Feb 16, 2016 76.90 76.90 76.90 76.90 625 +1.04(+1.36%)
Feb 12, 2016 75.87 75.86 75.86 75.86 1,100 -1.90(-2.44%)
Feb 10, 2016 77.76 77.76 77.76 77.76 89 +0.77(+1.00%)
Feb 09, 2016 77.00 77.00 76.99 76.99 358 +0.49(+0.64%)
Feb 03, 2016 76.50 76.50 76.50 76.50 400 +2.33(+3.14%)
Feb 01, 2016 72.25 74.17 72.25 74.17 5 +3.57(+5.06%)
Jan 28, 2016 72.97 72.97 70.55 70.60 279 -1.39(-1.93%)
Jan 27, 2016 71.00 72.21 71.00 71.99 1,782 -0.34(-0.47%)
Jan 26, 2016 72.82 74.67 72.21 72.33 2,304 +1.53(+2.16%)
Jan 25, 2016 71.41 74.02 70.43 70.80 1,834 +0.71(+1.01%)
Jan 22, 2016 73.00 73.00 70.00 70.09 3,601 -1.36(-1.90%)
Jan 21, 2016 71.39 73.49 71.24 71.45 3,430 -0.55(-0.76%)
Jan 20, 2016 74.97 74.97 69.50 72.00 17,531 -3.00(-4.00%)
Jan 19, 2016 75.00 77.15 75.00 75.00 1,771 -0.21(-0.28%)
Jan 15, 2016 75.21 75.21 75.21 75.21 600 -1.94(-2.51%)
Jan 14, 2016 77.25 77.25 75.75 77.15 3,582 -0.45(-0.58%)
Jan 13, 2016 78.00 78.60 77.60 77.60 1,615 -0.79(-1.01%)
Jan 12, 2016 76.65 78.39 76.51 78.39 1,017 +0.39(+0.50%)
Jan 11, 2016 77.50 78.00 77.50 78.00 469 +1.50(+1.96%)
Jan 08, 2016 78.50 78.50 75.05 76.50 18,390 -1.99(-2.54%)
Jan 07, 2016 78.68 80.44 75.10 78.49 27,408 -1.01(-1.27%)
Jan 06, 2016 79.25 79.75 79.25 79.50 2,051 -0.39(-0.49%)
Jan 05, 2016 79.71 79.89 77.25 79.89 20,061 -0.61(-0.76%)
Jan 04, 2016 80.75 82.09 79.50 80.50 4,900 +0.15(+0.19%)
Dec 31, 2015 79.15 80.35 80.35 80.35 11,900 +0.85(+1.07%)
Dec 30, 2015 79.67 79.75 78.87 79.50 6,410 -0.50(-0.62%)
Dec 29, 2015 78.75 80.00 78.75 80.00 1,656 -0.74(-0.92%)
Dec 24, 2015 79.50 81.25 78.83 80.74 104 +0.24(+0.30%)
Dec 23, 2015 79.24 80.58 78.94 80.50 1,220 +0.13(+0.16%)
Dec 22, 2015 79.30 80.95 79.30 80.37 3,649 -1.13(-1.39%)
Dec 21, 2015 82.50 82.50 81.40 81.50 1,360 +2.00(+2.52%)
Dec 18, 2015 81.50 81.50 79.50 79.50 1,008 -1.49(-1.84%)
Dec 17, 2015 81.00 82.70 80.99 80.99 1,420 -1.51(-1.83%)
Dec 16, 2015 80.00 82.50 80.00 82.50 11,615 +3.20(+4.04%)
Dec 15, 2015 79.80 80.47 78.00 79.30 3,752 -1.97(-2.42%)
Dec 14, 2015 78.35 81.27 78.35 81.27 1,425 +5.12(+6.72%)
Dec 11, 2015 75.30 76.53 72.02 76.15 9,464 -1.60(-2.06%)
Dec 10, 2015 79.00 79.70 77.40 77.75 4,186 -0.17(-0.22%)
Dec 09, 2015 79.60 80.00 77.78 77.92 3,634 -1.13(-1.43%)
Dec 08, 2015 78.95 82.00 77.98 79.05 6,679 +0.10(+0.13%)
Dec 07, 2015 79.50 81.25 78.95 78.95 10,505 -1.43(-1.78%)
Dec 04, 2015 80.30 80.38 80.30 80.38 1,061 -0.12(-0.15%)
Dec 03, 2015 80.01 81.99 79.70 80.50 11,198 +0.45(+0.56%)
Dec 02, 2015 80.01 80.05 80.01 80.05 282 -0.20(-0.25%)
Dec 01, 2015 80.25 80.25 80.25 80.25 215 +0.00(+0.00%)
Nov 30, 2015 80.25 80.25 80.25 80.25 244 -0.52(-0.64%)
Nov 27, 2015 80.77 80.77 80.77 80.77 158 +0.25(+0.31%)
Nov 25, 2015 80.53 80.52 80.52 80.52 300 -0.01(-0.01%)
Nov 20, 2015 80.13 80.98 80.06 80.53 1,176 +0.03(+0.03%)
Nov 19, 2015 80.05 81.00 80.05 80.50 1,153 -0.37(-0.46%)
Nov 18, 2015 79.92 80.87 79.92 80.87 707 +0.87(+1.09%)
Nov 17, 2015 80.00 80.46 80.00 80.00 1,125 +0.00(+0.00%)
Nov 13, 2015 81.00 81.00 80.00 80.00 150 -2.00(-2.44%)
Nov 10, 2015 82.00 82.41 82.00 82.00 12 -0.31(-0.37%)
Nov 09, 2015 83.80 83.80 81.99 82.31 3,833 -0.95(-1.14%)
Nov 06, 2015 82.89 83.25 82.89 83.25 230 -0.98(-1.16%)
Nov 04, 2015 84.23 84.23 84.23 84.23 300 +0.23(+0.27%)
Nov 03, 2015 84.00 84.00 84.00 84.00 100 +0.00(+0.00%)
Oct 30, 2015 82.36 84.00 82.36 84.00 150 -0.33(-0.39%)
Oct 29, 2015 82.89 84.33 82.89 84.33 230 +1.08(+1.30%)
Oct 27, 2015 83.25 83.44 83.25 83.25 5 -0.75(-0.89%)
Oct 26, 2015 85.85 85.85 84.00 84.00 470 +0.50(+0.60%)
Oct 23, 2015 83.50 83.52 83.25 83.50 4,793 -0.91(-1.08%)
Oct 22, 2015 85.19 85.19 84.33 84.41 763 +0.51(+0.61%)
Oct 20, 2015 83.90 83.90 83.90 83.90 136 -1.10(-1.29%)
Oct 15, 2015 85.00 85.00 85.00 85.00 29 +1.47(+1.76%)
Oct 14, 2015 84.01 84.08 83.25 83.53 1,778 -0.42(-0.50%)
Oct 13, 2015 83.42 83.95 83.42 83.95 544 +1.20(+1.45%)
Oct 12, 2015 84.78 84.78 82.75 82.75 450 +0.75(+0.91%)
Oct 07, 2015 82.00 82.00 82.00 82.00 89 -2.59(-3.06%)
Oct 05, 2015 80.50 84.59 78.81 84.59 310 +2.09(+2.53%)
Oct 02, 2015 82.50 82.50 82.50 82.50 135 +0.50(+0.61%)
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.