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 )

157.90 -5.48 (-3.35%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 29, 2024 156.82 44 -1.38(-0.87%)
Apr 26, 2024 158.20 158.20 158.20 158.20 100 -2.80(-1.74%)
Apr 25, 2024 159.69 161.00 159.69 161.00 206 +0.00(+0.00%)
Apr 24, 2024 160.50 161.00 160.50 161.00 129 +1.00(+0.62%)
Apr 23, 2024 168.00 168.00 153.44 160.00 830 +1.81(+1.14%)
Apr 22, 2024 168.00 168.00 135.70 158.19 1,233 -7.51(-4.53%)
Apr 19, 2024 168.00 179.99 162.54 165.70 2,160 -17.80(-9.70%)
Apr 18, 2024 177.97 183.50 177.97 183.50 437 +8.01(+4.56%)
Apr 15, 2024 175.49 15 +2.22(+1.28%)
Apr 12, 2024 168.22 174.04 168.22 173.27 271 +6.27(+3.75%)
Apr 11, 2024 167.00 167.00 167.00 167.00 55 -9.69(-5.48%)
Apr 10, 2024 176.69 176.69 176.69 176.69 49 -1.06(-0.60%)
Apr 08, 2024 177.75 23 +1.06(+0.60%)
Apr 05, 2024 175.75 176.69 167.32 176.69 127 +2.69(+1.55%)
Apr 04, 2024 176.00 176.00 174.00 174.00 527 -0.67(-0.38%)
Apr 03, 2024 180.67 180.67 174.67 174.67 173 -9.33(-5.07%)
Apr 02, 2024 175.00 184.00 171.99 184.00 160 +6.99(+3.95%)
Apr 01, 2024 180.00 180.00 177.01 177.01 137 -6.99(-3.80%)
Mar 28, 2024 182.31 187.00 182.31 184.00 181 -3.01(-1.61%)
Mar 27, 2024 187.05 187.05 187.01 187.01 76 -1.99(-1.05%)
Mar 26, 2024 188.02 192.77 185.00 189.00 282 +2.90(+1.56%)
Mar 25, 2024 195.20 197.77 186.10 186.10 114 -6.91(-3.58%)
Mar 22, 2024 192.20 193.01 185.00 193.01 749 +2.81(+1.48%)
Mar 21, 2024 192.20 192.20 190.20 190.20 372 -1.80(-0.94%)
Mar 20, 2024 192.00 192.00 190.00 192.00 415 +2.30(+1.21%)
Mar 19, 2024 193.01 195.99 189.70 189.70 432 +2.69(+1.44%)
Mar 18, 2024 191.80 197.98 187.01 187.01 197 -4.99(-2.60%)
Mar 15, 2024 191.00 192.00 185.27 192.00 394 +0.70(+0.37%)
Mar 14, 2024 190.17 194.80 171.00 191.30 1,248 +1.09(+0.57%)
Mar 13, 2024 190.21 190.21 190.21 190.21 112 -5.78(-2.95%)
Mar 11, 2024 195.99 25 -2.99(-1.50%)
Mar 07, 2024 198.98 4 +3.98(+2.04%)
Mar 04, 2024 195.00 21 -1.05(-0.54%)
Mar 01, 2024 196.05 196.05 196.05 196.05 100 -2.42(-1.22%)
Feb 29, 2024 198.47 198.47 198.47 198.47 32 -3.02(-1.50%)
Feb 27, 2024 201.49 31 +2.09(+1.05%)
Feb 26, 2024 199.40 199.40 199.40 199.40 57 -0.48(-0.24%)
Feb 23, 2024 196.50 200.00 193.00 199.88 228 +2.88(+1.46%)
Feb 22, 2024 192.00 197.00 192.00 197.00 226 +0.98(+0.50%)
Feb 20, 2024 196.02 18 -6.28(-3.10%)
Feb 16, 2024 203.00 203.00 200.00 202.30 180 -1.08(-0.53%)
Feb 15, 2024 201.53 203.38 201.53 203.38 39 +2.50(+1.25%)
Feb 14, 2024 200.88 200.88 200.88 200.88 45 -2.62(-1.29%)
Feb 13, 2024 203.48 203.50 203.48 203.50 121 +0.50(+0.25%)
Feb 12, 2024 203.00 203.00 193.02 203.00 116 +3.00(+1.50%)
Feb 09, 2024 194.00 205.00 194.00 200.00 549 +7.00(+3.63%)
Feb 08, 2024 190.00 193.00 190.00 193.00 156 -1.39(-0.72%)
Feb 06, 2024 194.39 7 +1.59(+0.82%)
Feb 05, 2024 188.00 192.80 187.90 192.80 262 -1.49(-0.77%)
Feb 02, 2024 190.00 194.45 190.00 194.29 148 -1.60(-0.82%)
Jan 31, 2024 195.89 10 -4.06(-2.03%)
Jan 29, 2024 199.95 15 +3.95(+2.02%)
Jan 25, 2024 196.00 40 -0.13(-0.07%)
Jan 24, 2024 193.00 196.13 193.00 196.13 102 +1.53(+0.79%)
Jan 23, 2024 202.00 204.84 194.60 194.60 177 -10.37(-5.06%)
Jan 22, 2024 208.70 208.70 200.00 204.97 88 -4.47(-2.13%)
Jan 19, 2024 204.00 209.44 194.50 209.44 301 +4.53(+2.21%)
Jan 17, 2024 204.91 28 +0.41(+0.20%)
Jan 16, 2024 199.99 204.50 198.00 204.50 271 +6.50(+3.28%)
Jan 12, 2024 198.00 199.85 195.21 198.00 535 -1.98(-0.99%)
Jan 11, 2024 185.00 199.98 185.00 199.98 230 -0.02(-0.01%)
Jan 10, 2024 200.00 200.00 200.00 200.00 41 +3.05(+1.55%)
Jan 09, 2024 192.95 197.20 192.00 196.95 658 +4.00(+2.07%)
Jan 08, 2024 197.95 197.95 185.00 192.95 1,175 -5.00(-2.53%)
Jan 05, 2024 192.00 197.95 192.00 197.95 135 +7.95(+4.18%)
Jan 04, 2024 192.22 199.00 185.00 190.00 815 +1.31(+0.69%)
Jan 03, 2024 188.69 188.69 188.69 188.69 56 +3.69(+1.99%)
Jan 02, 2024 194.00 194.00 185.00 185.00 65 -10.00(-5.13%)
Dec 29, 2023 195.00 195.00 195.00 195.00 116 +0.00(+0.00%)
Dec 28, 2023 192.80 195.00 192.80 195.00 187 +2.21(+1.15%)
Dec 27, 2023 199.40 199.40 184.30 192.79 384 -4.71(-2.38%)
Dec 26, 2023 190.00 209.50 190.00 197.50 197 +9.49(+5.05%)
Dec 22, 2023 200.35 200.35 188.01 188.01 163 +2.40(+1.29%)
Dec 21, 2023 188.85 195.00 185.61 185.61 240 -4.38(-2.31%)
Dec 20, 2023 185.00 189.99 185.00 189.99 351 +3.89(+2.09%)
Dec 19, 2023 184.88 189.96 181.00 186.10 458 -0.90(-0.48%)
Dec 18, 2023 190.00 190.00 184.98 187.00 281 -1.36(-0.72%)
Dec 15, 2023 186.54 200.00 186.54 188.36 1,333 -1.64(-0.86%)
Dec 14, 2023 182.25 190.00 182.25 190.00 88 +4.00(+2.15%)
Dec 13, 2023 188.00 194.00 186.00 186.00 223 +0.99(+0.54%)
Dec 12, 2023 184.00 185.01 182.05 185.01 271 -4.98(-2.62%)
Dec 11, 2023 190.00 190.05 186.00 189.99 639 -0.01(-0.01%)
Dec 08, 2023 186.91 194.41 185.37 190.00 372 +6.30(+3.43%)
Dec 07, 2023 179.34 183.70 174.99 183.70 314 +8.71(+4.98%)
Dec 06, 2023 180.00 180.00 174.99 174.99 170 +2.94(+1.71%)
Dec 05, 2023 179.98 180.00 172.05 172.05 180 -7.92(-4.40%)
Dec 04, 2023 175.71 179.98 174.40 179.97 378 +6.96(+4.02%)
Dec 01, 2023 173.00 175.51 173.00 173.01 245 -2.93(-1.67%)
Nov 30, 2023 164.14 175.94 164.14 175.94 128 +4.43(+2.58%)
Nov 29, 2023 169.41 171.51 165.91 171.51 118 +1.50(+0.88%)
Nov 28, 2023 170.00 171.00 163.64 170.01 809 +3.01(+1.80%)
Nov 27, 2023 177.00 177.00 167.00 167.00 242 -10.00(-5.65%)
Nov 24, 2023 171.52 177.00 167.92 177.00 190 +1.00(+0.57%)
Nov 22, 2023 180.00 180.00 175.00 176.00 688 -4.15(-2.30%)
Nov 20, 2023 180.15 41 +0.13(+0.07%)
Nov 17, 2023 185.00 188.05 180.02 180.02 200 -5.97(-3.21%)
Nov 16, 2023 180.00 185.99 180.00 185.99 40 -0.01(-0.01%)
Nov 15, 2023 187.54 187.54 184.50 186.00 78 +4.99(+2.76%)
Nov 14, 2023 182.00 187.16 181.01 181.01 315 +2.41(+1.35%)
Nov 13, 2023 181.00 184.52 175.50 178.60 311 -2.40(-1.33%)
Nov 10, 2023 181.00 182.26 181.00 181.00 100 -8.00(-4.23%)
Nov 09, 2023 189.97 195.00 185.00 189.00 685 -4.00(-2.07%)
Nov 08, 2023 194.96 194.96 193.00 193.00 46 +3.00(+1.58%)
Nov 07, 2023 194.93 194.93 190.00 190.00 198 -2.00(-1.04%)
Nov 06, 2023 195.00 195.50 192.00 192.00 151 -3.00(-1.54%)
Nov 03, 2023 197.89 197.89 190.00 195.00 184 +0.00(+0.00%)
Nov 02, 2023 199.00 205.00 193.00 195.00 344 -4.00(-2.01%)
Nov 01, 2023 201.25 201.25 194.90 199.00 189 +3.00(+1.53%)
Oct 31, 2023 194.00 204.75 194.00 196.00 311 +0.00(+0.00%)
Oct 30, 2023 189.00 196.87 189.00 196.00 410 +0.01(+0.01%)
Oct 27, 2023 194.92 196.00 185.02 195.99 100 +2.99(+1.55%)
Oct 26, 2023 183.50 195.44 183.50 193.00 424 +6.26(+3.35%)
Oct 25, 2023 180.00 186.75 180.00 186.74 1,079 +3.85(+2.11%)
Oct 24, 2023 184.90 186.00 180.00 182.89 262 +1.89(+1.04%)
Oct 23, 2023 180.00 188.37 176.00 181.00 392 +0.50(+0.28%)
Oct 20, 2023 178.00 182.50 175.90 180.50 203 +0.50(+0.28%)
Oct 19, 2023 184.59 184.59 172.03 180.00 522 -4.01(-2.18%)
Oct 18, 2023 184.00 184.01 182.31 184.01 85 +4.81(+2.68%)
Oct 17, 2023 188.57 188.57 179.01 179.20 287 -0.31(-0.17%)
Oct 16, 2023 180.00 185.03 179.51 179.51 204 -0.50(-0.28%)
Oct 13, 2023 183.90 183.90 180.01 180.01 100 +0.00(+0.00%)
Oct 12, 2023 182.07 182.07 180.01 180.01 74 -4.14(-2.25%)
Oct 11, 2023 185.00 185.49 181.37 184.15 479 +2.15(+1.18%)
Oct 10, 2023 186.50 188.34 182.00 182.00 320 -4.52(-2.42%)
Oct 09, 2023 184.58 188.00 180.00 186.52 545 +2.03(+1.10%)
Oct 06, 2023 183.50 186.00 183.50 184.50 150 -4.35(-2.31%)
Oct 05, 2023 189.70 189.70 185.28 188.85 318 -2.15(-1.13%)
Oct 04, 2023 195.00 195.00 180.00 191.00 716 -0.41(-0.21%)
Oct 03, 2023 201.56 202.69 191.41 191.41 142 -10.26(-5.09%)
Oct 02, 2023 210.00 210.53 197.70 201.67 725 -4.33(-2.10%)
Sep 29, 2023 200.13 208.50 199.61 206.00 576 +6.00(+3.00%)
Sep 28, 2023 205.00 205.00 200.00 200.00 109 -0.05(-0.02%)
Sep 27, 2023 204.97 208.83 200.05 200.05 334 -2.45(-1.21%)
Sep 26, 2023 203.00 203.00 199.00 202.50 293 +0.00(+0.00%)
Sep 25, 2023 208.00 203.00 201.00 202.50 300 +2.50(+1.25%)
Sep 22, 2023 199.00 200.00 199.00 200.00 508 +1.00(+0.50%)
Sep 21, 2023 187.01 203.00 187.01 199.00 379 -2.50(-1.24%)
Sep 20, 2023 205.00 209.00 198.00 201.50 382 +3.05(+1.54%)
Sep 19, 2023 202.00 202.00 190.04 198.45 209 -3.55(-1.76%)
Sep 18, 2023 190.95 202.31 190.95 202.00 1,181 +10.50(+5.48%)
Sep 15, 2023 191.00 192.00 191.00 191.50 366 -1.99(-1.03%)
Sep 14, 2023 203.52 203.52 187.05 193.49 1,878 -6.46(-3.23%)
Sep 13, 2023 203.50 205.00 199.95 199.95 634 -1.85(-0.92%)
Sep 12, 2023 204.00 207.46 201.00 201.80 403 -1.70(-0.84%)
Sep 11, 2023 198.12 205.23 192.51 203.50 2,048 +8.50(+4.36%)
Sep 08, 2023 194.00 197.60 190.00 195.00 2,051 -3.94(-1.98%)
Sep 07, 2023 210.00 212.00 190.52 198.94 1,363 -15.06(-7.04%)
Sep 06, 2023 207.49 219.00 207.49 214.00 288 +0.90(+0.42%)
Sep 05, 2023 210.00 219.00 210.00 213.10 663 +3.10(+1.48%)
Sep 01, 2023 217.98 220.00 210.00 210.00 743 -4.00(-1.87%)
Aug 31, 2023 217.50 218.13 210.00 214.00 1,084 -1.30(-0.60%)
Aug 30, 2023 211.00 215.95 210.00 215.30 1,415 +11.30(+5.54%)
Aug 29, 2023 199.46 212.84 199.46 204.00 2,793 -3.50(-1.69%)
Aug 28, 2023 218.03 222.50 206.50 207.50 1,620 -9.61(-4.43%)
Aug 25, 2023 213.00 221.40 211.50 217.11 844 +1.71(+0.79%)
Aug 24, 2023 218.52 219.21 213.00 215.40 464 -2.20(-1.01%)
Aug 23, 2023 223.27 223.98 217.01 217.60 1,201 -5.40(-2.42%)
Aug 22, 2023 211.31 224.47 208.74 223.00 2,674 +10.00(+4.69%)
Aug 21, 2023 209.74 213.52 209.74 213.00 983 -1.40(-0.65%)
Aug 18, 2023 213.10 219.49 208.00 214.40 523 +1.75(+0.82%)
Aug 17, 2023 220.02 223.37 211.46 212.65 560 -4.85(-2.23%)
Aug 16, 2023 221.98 225.49 217.50 217.50 743 -2.50(-1.14%)
Aug 15, 2023 229.47 229.47 214.21 220.00 403 +1.88(+0.86%)
Aug 14, 2023 215.89 225.70 214.14 218.12 309 -5.08(-2.28%)
Aug 11, 2023 223.00 225.00 217.10 223.20 172 -1.80(-0.80%)
Aug 10, 2023 226.00 230.00 220.10 225.00 990 +0.30(+0.13%)
Aug 09, 2023 238.01 238.04 224.70 224.70 1,806 -15.30(-6.38%)
Aug 08, 2023 247.34 247.34 237.02 240.00 720 -3.00(-1.23%)
Aug 07, 2023 233.66 243.00 230.00 243.00 1,420 +23.00(+10.45%)
Aug 04, 2023 240.00 240.00 214.82 220.00 3,149 -10.37(-4.50%)
Aug 03, 2023 241.13 243.60 230.37 230.37 381 -12.03(-4.96%)
Aug 02, 2023 244.51 246.99 238.75 242.40 1,180 -0.10(-0.04%)
Aug 01, 2023 212.28 242.50 205.52 242.50 2,503 +28.50(+13.32%)
Jul 31, 2023 214.65 216.00 196.20 214.00 2,170 -11.00(-4.89%)
Jul 28, 2023 237.00 237.00 224.00 225.00 336 -10.89(-4.62%)
Jul 27, 2023 242.81 243.50 235.89 235.89 446 -3.11(-1.30%)
Jul 26, 2023 239.27 249.99 235.34 239.00 3,383 -4.00(-1.65%)
Jul 25, 2023 238.99 249.97 228.57 243.00 1,038 +7.39(+3.14%)
Jul 24, 2023 229.83 242.37 227.50 235.61 3,719 +1.16(+0.49%)
Jul 21, 2023 234.41 242.99 234.41 234.45 613 -0.05(-0.02%)
Jul 20, 2023 239.68 249.98 227.85 234.50 1,732 +6.14(+2.69%)
Jul 19, 2023 236.20 240.00 228.36 228.36 2,864 -9.74(-4.09%)
Jul 18, 2023 229.50 246.00 223.01 238.10 3,608 +12.46(+5.52%)
Jul 17, 2023 215.00 228.28 211.01 225.64 2,110 +15.65(+7.45%)
Jul 14, 2023 204.48 210.00 201.28 209.99 440 +7.50(+3.70%)
Jul 13, 2023 201.00 205.00 200.00 202.49 2,017 +1.94(+0.97%)
Jul 12, 2023 195.77 203.48 188.28 200.55 3,069 -0.15(-0.07%)
Jul 11, 2023 213.25 214.50 194.53 200.70 2,675 -13.25(-6.19%)
Jul 10, 2023 200.00 215.00 198.50 213.95 3,803 +12.96(+6.45%)
Jul 07, 2023 208.00 208.00 195.28 200.99 3,181 -5.01(-2.43%)
Jul 06, 2023 209.04 214.01 206.00 206.00 1,865 -8.00(-3.74%)
Jul 05, 2023 212.00 218.90 210.50 214.00 1,572 +0.00(+0.00%)
Jul 03, 2023 205.00 214.00 193.38 214.00 1,426 +11.00(+5.42%)
Jun 30, 2023 218.99 218.99 202.84 203.00 402 -12.75(-5.91%)
Jun 29, 2023 215.03 216.67 215.03 215.75 602 +0.75(+0.35%)
Jun 28, 2023 216.00 216.00 215.00 215.00 210 -1.00(-0.46%)
Jun 27, 2023 214.02 219.00 213.95 216.00 354 +2.99(+1.40%)
Jun 26, 2023 210.00 217.40 210.00 213.01 677 -0.05(-0.02%)
Jun 23, 2023 197.46 215.00 197.45 213.06 2,110 +17.18(+8.77%)
Jun 22, 2023 196.00 198.47 189.88 195.88 995 -1.52(-0.77%)
Jun 21, 2023 203.05 203.05 190.42 197.40 2,854 -7.55(-3.68%)
Jun 20, 2023 204.00 214.99 203.50 204.95 1,247 +1.44(+0.71%)
Jun 16, 2023 190.88 205.59 190.88 203.51 2,549 +12.51(+6.55%)
Jun 15, 2023 188.96 191.00 186.00 191.00 1,574 +5.00(+2.69%)
Jun 14, 2023 191.50 191.80 183.13 186.00 1,416 -5.00(-2.62%)
Jun 13, 2023 192.03 192.03 190.00 191.00 277 +0.00(+0.00%)
Jun 12, 2023 204.76 209.72 188.56 191.00 1,186 -11.50(-5.68%)
Jun 09, 2023 205.00 208.00 199.30 202.50 824 +2.50(+1.25%)
Jun 08, 2023 189.38 205.00 188.00 200.00 4,204 +8.55(+4.47%)
Jun 07, 2023 193.01 193.50 186.10 191.45 321 -0.55(-0.29%)
Jun 06, 2023 190.30 192.00 188.40 192.00 1,741 +2.00(+1.05%)
Jun 05, 2023 187.61 193.88 178.12 190.00 2,562 +1.00(+0.53%)
Jun 02, 2023 210.76 211.01 183.14 189.00 3,364 -14.50(-7.13%)
Jun 01, 2023 213.01 215.99 198.06 203.50 1,066 -16.00(-7.29%)
May 31, 2023 216.00 223.11 214.47 219.50 568 -0.10(-0.05%)
May 30, 2023 219.16 223.26 217.02 219.60 704 +0.09(+0.04%)
May 26, 2023 219.22 222.37 217.42 219.51 962 +1.51(+0.69%)
May 25, 2023 224.48 226.90 200.03 218.00 1,482 -2.00(-0.91%)
May 24, 2023 201.99 220.00 201.99 220.00 842 +18.01(+8.92%)
May 23, 2023 195.75 202.00 195.75 201.99 307 +5.99(+3.06%)
May 22, 2023 195.00 200.10 195.00 196.00 636 +0.01(+0.01%)
May 19, 2023 186.50 197.36 185.70 195.99 873 +9.39(+5.03%)
May 18, 2023 186.69 187.00 183.51 186.60 1,794 -6.41(-3.32%)
May 17, 2023 188.12 194.00 188.12 193.01 2,786 +10.52(+5.76%)
May 16, 2023 183.96 183.99 181.29 182.49 1,276 +0.50(+0.27%)
May 15, 2023 177.01 183.56 177.01 181.99 2,447 -1.57(-0.86%)
May 12, 2023 193.35 193.53 177.76 183.56 538 -9.44(-4.89%)
May 11, 2023 192.58 194.00 192.54 193.00 494 -2.00(-1.03%)
May 10, 2023 190.03 195.01 190.03 195.00 811 +3.60(+1.88%)
May 09, 2023 191.00 195.40 181.92 191.40 1,477 +0.00(+0.00%)
May 08, 2023 179.14 198.89 179.14 191.40 2,616 +11.38(+6.32%)
May 05, 2023 183.52 183.52 175.22 180.02 1,596 -3.50(-1.91%)
May 04, 2023 176.37 183.58 176.32 183.52 860 +7.02(+3.98%)
May 03, 2023 176.00 180.00 174.14 176.50 942 -2.49(-1.39%)
May 02, 2023 181.32 188.00 177.43 178.99 866 -9.00(-4.79%)
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.