Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amcon Distributing Company
(NY:
DIT
)
138.49
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
-0.40(-0.21%)
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%)
May 01, 2023
185.00
188.00
185.00
187.99
1,170
+2.99(+1.62%)
Apr 28, 2023
175.00
187.27
175.00
185.00
1,471
+8.00(+4.52%)
Apr 27, 2023
173.51
177.00
172.88
177.00
840
+0.00(+0.00%)
Apr 26, 2023
178.97
180.00
177.00
177.00
207
-7.99(-4.32%)
Apr 25, 2023
184.70
184.99
174.72
184.99
463
+0.99(+0.54%)
Apr 24, 2023
176.38
188.03
176.37
184.00
751
+7.62(+4.32%)
Apr 21, 2023
168.05
176.38
168.05
176.38
100
+3.88(+2.25%)
Apr 20, 2023
164.61
172.96
164.61
172.50
920
+5.50(+3.29%)
Apr 19, 2023
161.06
169.78
160.00
167.00
2,218
-2.85(-1.68%)
Apr 18, 2023
170.24
170.24
169.79
169.85
461
-2.15(-1.25%)
Apr 17, 2023
177.00
177.00
172.00
172.00
135
-4.48(-2.54%)
Apr 14, 2023
179.22
179.59
174.00
176.48
421
-6.88(-3.75%)
Apr 13, 2023
178.07
183.36
178.07
183.36
61
+4.38(+2.45%)
Apr 12, 2023
183.47
183.47
175.51
178.98
214
-12.17(-6.37%)
Apr 11, 2023
184.48
193.70
184.48
191.15
509
-2.55(-1.32%)
Apr 10, 2023
189.45
197.42
187.19
193.70
1,013
+2.69(+1.41%)
Apr 06, 2023
173.68
192.64
173.68
191.01
1,491
+13.99(+7.90%)
Apr 05, 2023
171.00
179.00
171.00
177.02
1,317
+9.02(+5.37%)
Apr 04, 2023
169.69
171.64
167.99
168.00
999
+0.50(+0.30%)
Apr 03, 2023
167.87
168.22
167.29
167.50
1,012
+0.50(+0.30%)
Mar 31, 2023
176.06
176.06
165.02
167.00
1,542
-8.10(-4.63%)
Mar 30, 2023
173.88
175.89
173.88
175.10
42
-0.45(-0.26%)
Mar 29, 2023
176.44
176.44
175.55
175.55
60
+0.54(+0.31%)
Mar 28, 2023
175.01
175.01
175.01
175.01
68
+0.00(+0.00%)
Mar 27, 2023
176.99
176.99
171.76
175.01
505
-2.00(-1.13%)
Mar 24, 2023
172.80
178.79
172.79
177.01
1,173
-1.75(-0.98%)
Mar 23, 2023
169.99
182.00
169.99
178.76
974
+10.77(+6.41%)
Mar 22, 2023
171.97
171.97
166.80
167.99
2,434
-1.37(-0.81%)
Mar 21, 2023
168.28
172.19
165.50
169.36
711
+0.18(+0.11%)
Mar 20, 2023
168.98
169.18
166.87
169.18
108
+1.65(+0.98%)
Mar 17, 2023
169.00
169.00
167.00
167.53
190
+0.53(+0.32%)
Mar 16, 2023
167.00
167.00
167.00
167.00
23
+3.80(+2.33%)
Mar 15, 2023
167.25
168.19
163.20
163.20
294
-5.07(-3.01%)
Mar 14, 2023
168.70
168.84
168.00
168.27
220
+0.76(+0.45%)
Mar 13, 2023
168.84
168.84
167.51
167.51
685
+1.38(+0.83%)
Mar 10, 2023
163.59
168.95
163.59
166.13
1,116
+2.54(+1.55%)
Mar 09, 2023
168.87
168.87
162.63
163.59
144
-5.82(-3.44%)
Mar 08, 2023
166.28
169.41
166.28
169.41
191
-3.35(-1.94%)
Mar 07, 2023
166.22
172.76
166.22
172.76
74
+11.54(+7.16%)
Mar 06, 2023
169.99
174.30
161.22
161.22
493
-12.25(-7.06%)
Mar 03, 2023
173.66
173.66
173.47
173.47
100
+3.43(+2.02%)
Mar 02, 2023
164.51
170.86
164.51
170.04
871
+0.53(+0.31%)
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
.