Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astec Inds Inc (NQ: ASTE )

42.64 +0.16 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 10.64 10.77 10.51 10.60 42,603 -0.12(-1.13%)
Dec 30, 2003 10.35 10.72 10.35 10.72 121,280 +0.30(+2.89%)
Dec 29, 2003 10.14 10.48 10.07 10.41 32,761 +0.30(+2.98%)
Dec 26, 2003 9.906 10.16 9.906 10.11 17,255 -0.05(-0.51%)
Dec 24, 2003 9.915 10.29 9.915 10.16 86,164 -0.14(-1.34%)
Dec 23, 2003 10.08 10.33 9.769 10.30 139,929 +0.36(+3.64%)
Dec 22, 2003 9.691 10.16 9.691 9.941 77,907 -0.13(-1.28%)
Dec 19, 2003 9.993 10.10 9.536 10.07 35,431 +0.40(+4.19%)
Dec 18, 2003 9.570 9.906 9.545 9.665 175,868 -0.23(-2.35%)
Dec 17, 2003 9.799 9.906 9.545 9.898 15,934 -0.01(-0.09%)
Dec 16, 2003 9.536 9.993 9.536 9.906 24,433 +0.31(+3.23%)
Dec 15, 2003 10.25 10.51 9.596 9.596 20,571 -0.65(-6.39%)
Dec 12, 2003 10.31 10.31 10.02 10.25 26,576 +0.00(+0.00%)
Dec 11, 2003 9.760 10.29 9.880 10.25 18,027 +0.49(+5.03%)
Dec 10, 2003 10.38 10.38 9.760 9.760 11,680 -0.40(-3.98%)
Dec 09, 2003 10.29 10.47 10.16 10.16 23,996 -0.16(-1.50%)
Dec 08, 2003 10.44 10.44 10.29 10.32 41,353 +0.06(+0.59%)
Dec 05, 2003 10.40 10.76 10.15 10.26 20,544 -0.14(-1.33%)
Dec 04, 2003 10.60 10.64 9.889 10.40 36,441 -0.23(-2.19%)
Dec 03, 2003 11.13 11.31 10.63 10.63 54,052 -0.67(-5.95%)
Dec 02, 2003 12.04 12.04 11.30 11.30 31,810 -0.74(-6.15%)
Dec 01, 2003 11.21 12.13 11.21 12.04 45,981 +0.68(+5.99%)
Nov 28, 2003 11.58 11.70 11.36 11.36 3,195 -0.23(-2.00%)
Nov 26, 2003 11.60 11.63 11.16 11.59 9,584 +0.22(+1.96%)
Nov 25, 2003 10.73 11.63 10.73 11.37 24,317 +0.19(+1.69%)
Nov 24, 2003 10.39 11.20 10.38 11.18 29,674 +0.08(+0.70%)
Nov 21, 2003 10.97 11.10 10.97 11.10 22,752 +0.06(+0.55%)
Nov 20, 2003 10.79 11.19 10.35 11.04 22,180 +0.01(+0.08%)
Nov 19, 2003 10.30 11.10 10.30 11.03 8,498 +0.74(+7.20%)
Nov 18, 2003 10.58 10.58 10.29 10.29 15,568 +0.00(+0.00%)
Nov 17, 2003 10.87 10.87 10.25 10.29 31,028 -0.34(-3.24%)
Nov 14, 2003 10.78 11.12 10.51 10.64 37,267 -0.16(-1.52%)
Nov 13, 2003 10.72 11.01 10.41 10.80 48,312 +0.03(+0.32%)
Nov 12, 2003 10.81 10.97 10.72 10.77 64,953 +0.00(+0.00%)
Nov 11, 2003 10.97 10.97 10.68 10.77 33,223 -0.09(-0.79%)
Nov 10, 2003 10.78 11.00 10.77 10.85 34,611 -0.09(-0.79%)
Nov 07, 2003 10.98 11.12 10.85 10.94 33,380 -0.04(-0.39%)
Nov 06, 2003 10.97 10.98 10.81 10.98 22,505 +0.00(+0.00%)
Nov 05, 2003 10.88 10.98 10.79 10.98 12,921 +0.01(+0.08%)
Nov 04, 2003 11.01 11.02 10.79 10.97 12,839 +0.00(+0.00%)
Nov 03, 2003 10.97 10.98 10.24 10.97 61,160 +0.16(+1.43%)
Oct 31, 2003 10.80 11.06 10.59 10.82 18,689 +0.24(+2.28%)
Oct 30, 2003 10.64 10.69 10.58 10.58 3,714 -0.06(-0.57%)
Oct 29, 2003 10.11 10.64 9.787 10.64 20,035 +0.56(+5.56%)
Oct 28, 2003 9.807 10.12 9.726 10.08 26,003 +0.43(+4.47%)
Oct 27, 2003 8.666 9.846 8.666 9.647 20,895 +0.93(+10.66%)
Oct 24, 2003 8.855 8.959 8.649 8.718 12,653 -0.32(-3.53%)
Oct 23, 2003 8.683 9.286 8.640 9.036 15,787 +0.34(+3.86%)
Oct 22, 2003 9.097 9.222 8.700 8.700 32,272 -0.42(-4.63%)
Oct 21, 2003 9.570 9.570 9.045 9.123 18,320 -0.39(-4.08%)
Oct 20, 2003 9.734 9.855 9.467 9.510 22,906 -0.27(-2.73%)
Oct 17, 2003 9.769 10.09 9.734 9.777 29,163 -0.14(-1.39%)
Oct 16, 2003 9.803 9.993 9.803 9.915 13,973 +0.16(+1.68%)
Oct 15, 2003 10.11 10.11 9.726 9.751 12,357 -0.32(-3.17%)
Oct 14, 2003 9.467 10.09 9.467 10.07 27,751 +0.60(+6.37%)
Oct 13, 2003 9.032 9.519 8.967 9.467 29,711 +0.54(+6.08%)
Oct 10, 2003 9.346 9.510 8.847 8.924 27,864 -0.52(-5.47%)
Oct 09, 2003 8.950 9.458 8.821 9.441 35,327 +0.63(+7.14%)
Oct 08, 2003 8.821 9.088 8.795 8.812 53,924 -0.62(-6.58%)
Oct 07, 2003 9.622 9.657 9.140 9.433 48,304 -0.22(-2.32%)
Oct 06, 2003 8.632 9.657 8.632 9.657 22,947 +0.76(+8.52%)
Oct 03, 2003 9.045 9.123 8.623 8.899 26,972 +0.09(+0.98%)
Oct 02, 2003 9.011 9.036 8.649 8.812 35,638 -0.17(-1.92%)
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.