Indicators

Astec Inds Inc (NQ: ASTE )

33.20 -0.34 (-1.01%)

Streaming Delayed Price Updated: 10:08 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	33.11	33.53	32.77	33.00	277,798	-0.21(-0.65%)
Jan 30, 2006	32.72	33.83	32.38	33.22	240,620	+0.14(+0.42%)
Jan 27, 2006	31.53	33.74	31.26	33.08	405,866	+1.55(+4.90%)
Jan 26, 2006	29.41	31.54	29.23	31.53	390,328	+1.93(+6.52%)
Jan 25, 2006	31.54	32.05	29.02	29.60	394,062	-3.04(-9.31%)
Jan 24, 2006	30.22	32.77	30.20	32.64	383,555	+2.39(+7.89%)
Jan 23, 2006	30.22	30.34	29.38	30.26	120,470	+0.19(+0.63%)
Jan 20, 2006	30.28	30.37	29.81	30.07	133,247	-0.12(-0.40%)
Jan 19, 2006	29.60	30.23	29.38	30.19	100,236	+0.62(+2.09%)
Jan 18, 2006	29.27	29.61	28.88	29.57	121,961	+0.06(+0.20%)
Jan 17, 2006	29.03	29.61	28.61	29.51	121,212	+0.50(+1.72%)
Jan 13, 2006	29.18	29.18	28.75	29.01	77,029	-0.32(-1.08%)
Jan 12, 2006	29.47	29.77	28.96	29.33	117,207	+0.03(+0.09%)
Jan 11, 2006	29.23	29.97	28.77	29.30	138,114	-0.03(-0.12%)
Jan 10, 2006	29.22	29.56	29.11	29.34	151,285	-0.27(-0.90%)
Jan 09, 2006	28.40	29.83	27.48	29.60	415,938	-0.90(-2.95%)
Jan 06, 2006	29.37	30.59	29.11	30.50	248,929	+1.42(+4.87%)
Jan 05, 2006	29.19	29.49	29.05	29.09	78,041	-0.14(-0.47%)
Jan 04, 2006	29.39	29.59	29.05	29.23	154,671	+0.06(+0.22%)

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.