Skip to main content

Astec Inds Inc (NQ: ASTE )

34.82 -0.07 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

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.