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 (%)
Feb 28, 2007	32.81	33.89	32.25	33.01	528,232	-0.05(-0.16%)
Feb 27, 2007	33.47	35.10	30.90	33.06	587,278	+0.13(+0.39%)
Feb 26, 2007	33.47	33.47	32.92	32.93	214,328	-0.37(-1.11%)
Feb 23, 2007	33.29	33.47	32.93	33.30	139,063	-0.16(-0.49%)
Feb 22, 2007	33.98	34.11	33.47	33.47	229,015	-0.44(-1.29%)
Feb 21, 2007	33.01	33.98	32.74	33.90	175,267	+0.68(+2.04%)
Feb 20, 2007	32.05	33.46	32.05	33.23	164,318	+1.16(+3.61%)
Feb 16, 2007	32.34	32.43	31.67	32.07	88,865	-0.27(-0.85%)
Feb 15, 2007	31.89	32.61	31.83	32.34	88,774	+0.48(+1.51%)
Feb 14, 2007	31.77	32.54	31.77	31.86	69,974	+0.03(+0.11%)
Feb 13, 2007	31.72	32.14	31.59	31.83	70,963	+0.31(+0.98%)
Feb 12, 2007	31.29	31.61	31.05	31.52	99,557	+0.21(+0.69%)
Feb 09, 2007	31.23	31.49	30.90	31.30	118,701	-0.04(-0.14%)
Feb 08, 2007	31.59	31.87	31.23	31.35	117,735	-0.39(-1.24%)
Feb 07, 2007	31.75	31.97	31.47	31.74	131,079	-0.05(-0.16%)
Feb 06, 2007	32.02	32.12	31.72	31.79	181,138	-0.03(-0.08%)
Feb 05, 2007	31.83	32.21	31.58	31.82	189,749	+0.22(+0.71%)
Feb 02, 2007	31.47	31.92	31.08	31.59	259,258	+0.33(+1.07%)

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.