Indicators

Astec Inds Inc (NQ: ASTE )

33.23 -0.31 (-0.93%)

Streaming Delayed Price Updated: 11:52 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.20	26.04	25.24	25.64	266,598	-0.56(-2.13%)
May 27, 2010	25.08	26.35	24.61	26.20	396,273	+1.83(+7.50%)
May 26, 2010	24.65	25.39	24.23	24.37	147,334	-0.13(-0.53%)
May 25, 2010	23.65	24.81	23.46	24.50	204,527	+0.03(+0.14%)
May 24, 2010	24.33	24.55	23.72	24.46	309,529	+0.03(+0.14%)
May 21, 2010	23.53	24.99	23.22	24.43	253,094	+0.44(+1.82%)
May 20, 2010	23.90	24.91	23.81	23.99	265,965	-1.29(-5.09%)
May 19, 2010	25.54	26.05	24.45	25.28	155,255	-0.44(-1.70%)
May 18, 2010	26.83	26.99	25.60	25.71	191,816	-0.81(-3.04%)
May 17, 2010	26.52	26.89	25.47	26.52	492,601	+0.22(+0.85%)
May 14, 2010	27.41	27.41	25.76	26.30	421,171	-1.45(-5.23%)
May 13, 2010	28.13	28.19	27.47	27.75	165,877	-0.53(-1.88%)
May 12, 2010	27.43	28.31	26.08	28.28	208,750	+1.02(+3.75%)
May 11, 2010	27.35	27.69	26.61	27.26	264,537	+0.09(+0.35%)
May 10, 2010	27.10	27.29	26.36	27.17	183,495	+1.80(+7.11%)
May 07, 2010	26.44	26.56	24.86	25.36	200,606	-1.10(-4.15%)
May 06, 2010	26.82	27.63	24.53	26.46	208,474	-0.62(-2.28%)
May 05, 2010	27.29	27.90	26.68	27.08	226,210	-0.85(-3.04%)
May 04, 2010	28.54	28.87	27.58	27.93	201,550	-1.16(-3.98%)

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.