Indicators

Astec Inds Inc (NQ: ASTE )

33.40 -0.10 (-0.30%)

Streaming Delayed Price Updated: 1:49 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.84	22.04	20.62	21.09	361,726	-0.51(-2.34%)
Jan 29, 2009	22.38	22.39	21.41	21.59	253,635	-0.77(-3.45%)
Jan 28, 2009	22.73	23.23	22.12	22.37	338,605	+0.32(+1.44%)
Jan 27, 2009	21.50	22.50	21.03	22.05	478,967	+0.81(+3.80%)
Jan 26, 2009	22.34	22.44	20.58	21.24	444,111	-0.97(-4.37%)
Jan 23, 2009	21.54	22.88	21.05	22.21	397,082	-0.04(-0.19%)
Jan 22, 2009	23.77	23.77	21.77	22.25	451,568	-1.82(-7.56%)
Jan 21, 2009	23.41	24.12	22.62	24.07	272,253	+0.91(+3.93%)
Jan 20, 2009	25.46	25.49	23.16	23.16	442,079	-2.41(-9.43%)
Jan 16, 2009	25.24	25.72	23.94	25.57	628,522	+0.90(+3.65%)
Jan 15, 2009	22.67	25.09	21.88	24.67	1,076,411	+1.96(+8.61%)
Jan 14, 2009	23.35	23.40	22.31	22.72	196,637	-0.82(-3.46%)
Jan 13, 2009	23.41	24.17	23.07	23.53	242,548	+0.16(+0.70%)
Jan 12, 2009	24.79	24.90	23.20	23.37	263,412	-1.05(-4.29%)
Jan 09, 2009	25.75	25.93	24.13	24.42	262,589	-1.21(-4.72%)
Jan 08, 2009	26.16	26.20	24.92	25.63	482,014	-0.88(-3.30%)
Jan 07, 2009	28.36	28.36	25.96	26.50	338,566	-2.04(-7.16%)
Jan 06, 2009	28.05	28.90	28.02	28.54	511,913	+0.36(+1.28%)
Jan 05, 2009	28.08	28.41	27.39	28.18	474,915	-0.27(-0.96%)

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.