Indicators

Astec Inds Inc (NQ: ASTE )

33.56 +0.02 (+0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.24	22.00	21.24	21.36	230,067	+0.27(+1.30%)
Jan 28, 2010	22.13	22.13	20.92	21.09	300,830	-0.95(-4.32%)
Jan 27, 2010	21.75	22.09	21.48	22.04	85,480	+0.15(+0.67%)
Jan 26, 2010	22.44	22.44	21.81	21.90	101,957	-0.64(-2.86%)
Jan 25, 2010	23.23	23.23	22.08	22.54	179,188	-0.50(-2.16%)
Jan 22, 2010	23.44	23.61	23.01	23.04	198,798	-0.58(-2.44%)
Jan 21, 2010	24.32	24.74	23.49	23.61	176,702	-0.60(-2.48%)
Jan 20, 2010	24.69	24.76	23.84	24.21	182,863	-0.79(-3.16%)
Jan 19, 2010	24.89	25.47	24.68	25.00	188,921	+0.00(+0.00%)
Jan 15, 2010	25.83	25.00	25.00	25.00	303,969	-0.76(-2.93%)
Jan 14, 2010	25.08	26.08	25.08	25.76	410,392	+0.45(+1.80%)
Jan 13, 2010	24.38	25.33	24.14	25.30	268,243	+0.96(+3.95%)
Jan 12, 2010	24.15	24.88	24.12	24.34	120,916	-0.09(-0.39%)
Jan 11, 2010	24.40	24.80	24.20	24.44	157,015	+0.06(+0.25%)
Jan 08, 2010	23.30	24.38	22.63	24.38	150,014	+1.00(+4.26%)
Jan 07, 2010	23.24	23.40	22.93	23.38	154,237	+0.14(+0.59%)
Jan 06, 2010	23.39	23.92	23.20	23.24	262,543	-0.25(-1.06%)
Jan 05, 2010	23.61	23.79	23.35	23.49	116,069	-0.16(-0.69%)

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.