Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 5:19AM ET - U.S. Markets open in 4 hours and 11 minutes. Dow  0.20% Nasdaq  0.00%

AMCON Distributing Co. (DIT)

On Dec 18: 73.35   0.00 (0.00%)

MORE ON DIT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 71.38 73.35 71.38 73.35 700 73.35 17-Dec-09 75.01 75.01 72.04 73.48 1,500 73.48 16-Dec-09 76.23 76.23 76.23 76.23 100 76.23 15-Dec-09 76.44 77.25 76.13 76.13 1,100 76.13 14-Dec-09 75.25 76.81 74.89 76.81 500 76.81 11-Dec-09 75.18 76.50 74.54 75.50 2,200 75.50 10-Dec-09 73.56 76.00 73.56 76.00 1,500 76.00 9-Dec-09 75.40 75.40 73.00 73.00 3,400 73.00 8-Dec-09 76.83 78.00 75.30 75.50 1,200 75.50 7-Dec-09 77.47 77.80 77.47 77.80 300 77.80 4-Dec-09 77.84 78.40 77.50 78.00 1,800 78.00 3-Dec-09 76.95 76.95 76.95 76.95 800 76.95 2-Dec-09 75.58 76.97 75.58 76.97 800 76.97 1-Dec-09 76.22 77.00 74.72 77.00 600 77.00 30-Nov-09 75.67 76.70 75.67 76.70 200 76.70 27-Nov-09 75.25 76.72 74.00 76.72 1,100 76.72 25-Nov-09 75.45 78.45 75.45 76.50 1,500 76.50 24-Nov-09 75.82 76.78 74.55 76.78 1,900 76.78 23-Nov-09 76.25 77.00 76.25 76.60 1,500 76.60 20-Nov-09 72.95 77.00 70.80 76.25 5,700 76.25 19-Nov-09 68.75 72.87 68.75 72.80 1,200 72.80 18-Nov-09 69.20 71.49 68.20 71.49 4,700 71.49 17-Nov-09 69.50 71.00 69.50 70.00 2,200 70.00 16-Nov-09 73.12 73.12 70.00 70.90 2,400 70.90 13-Nov-09 71.00 73.50 70.99 71.65 5,900 71.65 12-Nov-09 75.00 75.00 69.00 70.00 2,300 70.00 11-Nov-09 75.00 75.00 72.16 74.60 3,500 74.60 10-Nov-09 70.79 73.10 70.31 73.05 4,400 73.05 9-Nov-09 72.75 78.81 66.00 69.50 26,600 69.50 6-Nov-09 67.55 71.75 67.55 71.75 12,300 71.75 5-Nov-09 62.83 64.33 62.83 64.33 500 64.33 5-Nov-09 $ 0.18 Dividend 4-Nov-09 61.49 62.51 61.49 62.51 1,200 62.33 3-Nov-09 61.50 61.50 58.50 60.08 4,400 59.91 2-Nov-09 63.00 63.00 63.00 63.00 300 62.82 30-Oct-09 60.88 65.70 60.88 63.00 5,300 62.82 29-Oct-09 60.00 61.00 59.55 59.55 1,300 59.38 28-Oct-09 65.23 65.23 59.75 60.10 9,600 59.93 27-Oct-09 68.03 68.03 65.01 65.67 3,100 65.48 26-Oct-09 68.50 68.50 68.00 68.00 600 67.80 23-Oct-09 69.99 70.00 68.52 68.52 700 68.32 22-Oct-09 68.53 69.50 68.53 69.50 700 69.30 21-Oct-09 69.50 69.50 68.25 68.25 700 68.05 20-Oct-09 68.50 68.50 68.50 68.50 400 68.30 19-Oct-09 67.00 69.10 67.00 69.10 3,200 68.90 16-Oct-09 66.56 67.15 65.80 67.15 2,500 66.96 15-Oct-09 64.50 67.00 64.50 67.00 2,400 66.81 14-Oct-09 64.25 65.50 64.25 64.81 600 64.62 13-Oct-09 64.90 65.50 64.90 64.93 3,800 64.74 12-Oct-09 65.51 67.01 65.10 65.25 1,500 65.06 9-Oct-09 63.26 69.00 63.26 66.50 8,100 66.31 8-Oct-09 62.50 65.30 61.41 64.50 3,300 64.31 7-Oct-09 57.74 63.25 57.74 62.00 2,900 61.82 6-Oct-09 59.10 60.12 59.00 59.00 1,500 58.83 5-Oct-09 58.97 60.85 58.97 59.10 1,400 58.93 2-Oct-09 59.00 59.26 58.01 58.26 800 58.09 1-Oct-09 59.80 60.90 59.02 60.01 1,300 59.84 30-Sep-09 60.00 62.00 59.50 61.00 1,200 60.82 29-Sep-09 61.22 61.25 60.25 60.25 1,000 60.08 28-Sep-09 58.72 60.00 58.72 60.00 1,700 59.83 25-Sep-09 58.75 58.75 56.26 56.53 1,100 56.37 24-Sep-09 62.00 62.00 57.81 60.00 3,900 59.83 23-Sep-09 62.99 62.99 61.21 62.00 1,700 61.82 22-Sep-09 63.00 63.03 63.00 63.03 1,400 62.85 21-Sep-09 63.72 64.00 62.15 63.63 1,700 63.45 18-Sep-09 61.25 63.28 61.25 63.00 2,900 62.82 17-Sep-09 56.25 61.15 56.25 60.00 3,500 59.83 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions