Indicators

Astec Inds Inc (NQ: ASTE )

33.23 -0.27 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	27.15	27.48	26.82	27.13	53,908	-0.21(-0.75%)
Sep 27, 2012	27.12	27.37	26.92	27.34	85,785	+0.39(+1.47%)
Sep 26, 2012	27.10	27.17	26.65	26.94	131,248	-0.14(-0.51%)
Sep 25, 2012	27.97	28.11	27.04	27.08	367,416	-0.72(-2.59%)
Sep 24, 2012	27.64	28.13	27.43	27.80	180,495	+0.06(+0.22%)
Sep 21, 2012	28.45	28.50	27.74	27.74	427,091	-0.33(-1.19%)
Sep 20, 2012	28.14	28.25	27.77	28.08	184,314	-0.29(-1.03%)
Sep 19, 2012	27.85	28.47	27.78	28.37	334,937	+0.56(+2.01%)
Sep 18, 2012	28.34	28.56	27.64	27.81	367,539	-0.92(-3.20%)
Sep 17, 2012	29.08	29.21	28.57	28.73	174,279	-0.27(-0.92%)
Sep 14, 2012	28.53	29.27	28.53	28.99	107,750	+0.68(+2.39%)
Sep 13, 2012	27.77	28.63	27.49	28.32	112,948	+0.55(+1.98%)
Sep 12, 2012	27.59	27.90	27.43	27.77	59,521	+0.19(+0.68%)
Sep 11, 2012	27.35	27.89	27.24	27.58	49,122	+0.25(+0.91%)
Sep 10, 2012	27.02	27.71	27.02	27.33	93,790	+0.21(+0.79%)
Sep 07, 2012	26.62	27.23	26.59	27.11	61,206	+0.65(+2.47%)
Sep 06, 2012	25.47	26.50	25.47	26.46	84,213	+1.20(+4.76%)
Sep 05, 2012	25.24	25.70	25.18	25.26	109,911	+0.12(+0.48%)

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.