Indicators

Astec Inds Inc (NQ: ASTE )

33.49 -0.06 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	31.52	32.50	31.38	31.92	125,808	+0.18(+0.57%)
Dec 28, 2007	32.12	32.73	31.66	31.74	109,523	-0.05(-0.16%)
Dec 27, 2007	32.91	33.13	31.79	31.79	133,357	-1.27(-3.84%)
Dec 26, 2007	32.17	33.14	31.67	33.06	146,296	+0.75(+2.31%)
Dec 24, 2007	31.41	32.41	31.41	32.31	87,660	+0.94(+2.98%)
Dec 21, 2007	29.84	31.41	29.24	31.38	559,414	+2.02(+6.87%)
Dec 20, 2007	29.92	29.92	28.96	29.36	313,898	-0.33(-1.10%)
Dec 19, 2007	29.98	30.06	29.31	29.69	108,586	-0.34(-1.14%)
Dec 18, 2007	30.39	30.64	28.99	30.03	308,249	-0.05(-0.17%)
Dec 17, 2007	31.55	31.84	30.07	30.08	198,545	-1.78(-5.58%)
Dec 14, 2007	32.52	33.11	31.86	31.86	206,677	-0.97(-2.95%)
Dec 13, 2007	32.18	32.95	31.81	32.83	261,446	+0.43(+1.32%)
Dec 12, 2007	33.49	34.38	31.87	32.40	222,866	-0.15(-0.45%)
Dec 11, 2007	34.24	34.65	32.54	32.54	288,680	-1.54(-4.51%)
Dec 10, 2007	34.47	34.90	34.06	34.08	130,295	-0.25(-0.73%)
Dec 07, 2007	33.43	34.59	32.73	34.33	273,871	+1.08(+3.25%)
Dec 06, 2007	32.68	33.40	32.46	33.25	281,107	+0.57(+1.73%)
Dec 05, 2007	31.13	32.68	31.13	32.68	202,138	+2.09(+6.82%)
Dec 04, 2007	30.70	31.51	30.52	30.60	139,175	-0.45(-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.