Skip to main content

Astec Inds Inc (NQ: ASTE )

43.71 +0.24 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.99 23.21 23.21 23.21 232,495 +0.16(+0.67%)
Dec 30, 2009 23.15 23.30 22.76 23.05 98,907 -0.14(-0.59%)
Dec 29, 2009 23.21 23.38 22.98 23.19 126,717 -0.10(-0.44%)
Dec 28, 2009 23.40 23.58 23.06 23.30 138,018 +0.03(+0.11%)
Dec 24, 2009 22.99 23.43 22.97 23.27 47,149 +0.31(+1.35%)
Dec 23, 2009 22.74 23.04 22.61 22.96 122,308 +0.30(+1.33%)
Dec 22, 2009 22.43 22.75 22.25 22.66 135,873 +0.32(+1.43%)
Dec 21, 2009 21.98 22.44 21.87 22.34 129,632 +0.51(+2.33%)
Dec 18, 2009 21.93 21.95 21.44 21.83 557,079 +0.09(+0.44%)
Dec 17, 2009 21.74 21.96 21.37 21.74 114,474 -0.16(-0.75%)
Dec 16, 2009 21.69 22.11 21.35 21.90 166,727 +0.51(+2.38%)
Dec 15, 2009 21.38 21.71 21.36 21.39 168,712 -0.09(-0.40%)
Dec 14, 2009 21.30 21.61 20.97 21.48 150,049 +0.57(+2.72%)
Dec 11, 2009 21.00 21.12 20.64 20.91 123,228 -0.02(-0.08%)
Dec 10, 2009 21.22 21.22 20.78 20.93 127,858 -0.15(-0.70%)
Dec 09, 2009 21.15 21.32 20.92 21.07 145,488 +0.00(+0.00%)
Dec 08, 2009 21.43 21.71 20.93 21.07 108,353 -0.59(-2.74%)
Dec 07, 2009 21.69 21.82 21.47 21.67 66,395 -0.04(-0.20%)
Dec 04, 2009 21.62 21.99 21.29 21.71 104,263 +0.53(+2.48%)
Dec 03, 2009 21.88 21.88 21.15 21.18 135,210 -0.54(-2.50%)
Dec 02, 2009 21.34 21.87 21.25 21.73 191,447 +0.38(+1.78%)
Dec 01, 2009 21.66 21.91 21.16 21.35 189,985 -0.15(-0.72%)
Nov 30, 2009 21.24 21.59 20.68 21.50 202,180 +0.16(+0.77%)
Nov 27, 2009 21.14 21.75 21.14 21.34 89,557 -0.71(-3.20%)
Nov 25, 2009 22.35 22.51 22.02 22.05 69,550 -0.18(-0.81%)
Nov 24, 2009 22.29 22.49 21.91 22.23 93,199 -0.11(-0.50%)
Nov 23, 2009 22.14 23.05 22.09 22.34 144,646 +0.44(+2.01%)
Nov 20, 2009 22.03 22.09 21.50 21.90 129,953 -0.33(-1.47%)
Nov 19, 2009 22.26 22.48 21.94 22.23 183,927 -0.17(-0.77%)
Nov 18, 2009 22.41 22.58 22.03 22.40 123,164 -0.07(-0.31%)
Nov 17, 2009 22.64 22.89 22.40 22.47 136,746 -0.28(-1.25%)
Nov 16, 2009 22.55 23.21 22.55 22.75 173,329 +0.42(+1.89%)
Nov 13, 2009 21.99 22.36 21.62 22.33 196,557 +0.37(+1.69%)
Nov 12, 2009 22.86 22.93 21.94 21.96 262,229 -1.06(-4.60%)
Nov 11, 2009 23.00 23.57 22.51 23.02 152,018 +0.16(+0.68%)
Nov 10, 2009 22.89 23.23 22.60 22.86 205,772 -0.22(-0.97%)
Nov 09, 2009 23.21 23.21 22.26 23.09 498,569 +2.20(+10.52%)
Nov 06, 2009 20.91 21.29 20.71 20.89 127,170 -0.25(-1.18%)
Nov 05, 2009 20.64 21.43 20.59 21.14 195,411 +0.75(+3.68%)
Nov 04, 2009 20.98 21.05 20.33 20.39 282,458 -0.40(-1.95%)
Nov 03, 2009 20.05 20.83 19.89 20.80 235,390 +0.53(+2.64%)
Nov 02, 2009 19.90 20.33 19.65 20.26 415,289 +0.45(+2.26%)
Oct 30, 2009 20.06 20.10 19.61 19.82 371,466 -0.36(-1.79%)
Oct 29, 2009 19.95 20.44 19.92 20.18 197,434 +0.35(+1.78%)
Oct 28, 2009 19.82 20.09 19.77 19.82 295,261 -0.14(-0.69%)
Oct 27, 2009 20.63 21.00 19.94 19.96 426,094 -0.84(-4.02%)
Oct 26, 2009 21.31 21.81 20.63 20.80 261,324 -0.55(-2.58%)
Oct 23, 2009 21.51 21.98 21.12 21.35 360,853 -0.20(-0.92%)
Oct 22, 2009 21.25 21.77 20.95 21.55 336,419 +0.00(+0.00%)
Oct 21, 2009 21.82 22.22 21.46 21.55 738,181 -0.52(-2.34%)
Oct 20, 2009 21.53 22.30 20.89 22.06 1,660,319 -1.60(-6.77%)
Oct 19, 2009 23.23 24.14 23.19 23.67 244,821 +0.41(+1.78%)
Oct 16, 2009 23.72 23.80 22.58 23.25 251,783 -0.61(-2.56%)
Oct 15, 2009 23.51 23.91 23.13 23.86 196,537 +0.32(+1.35%)
Oct 14, 2009 22.86 23.56 22.82 23.55 232,306 +0.84(+3.72%)
Oct 13, 2009 22.36 22.79 22.36 22.70 233,965 +0.24(+1.07%)
Oct 12, 2009 22.53 22.78 22.16 22.46 186,246 +0.28(+1.28%)
Oct 09, 2009 21.98 22.18 21.73 22.18 133,382 +0.16(+0.74%)
Oct 08, 2009 21.94 22.32 21.75 22.01 140,335 +0.32(+1.47%)
Oct 07, 2009 21.67 22.15 21.43 21.69 138,686 -0.04(-0.20%)
Oct 06, 2009 21.50 22.02 21.29 21.74 151,738 +0.42(+1.98%)
Oct 05, 2009 21.47 21.99 20.89 21.31 172,264 +0.09(+0.45%)
Oct 02, 2009 20.81 21.50 20.66 21.22 255,548 +0.30(+1.44%)
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.