Indicators

Astec Inds Inc (NQ: ASTE )

34.82 -0.07 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.16	21.51	20.60	21.42	202,959	+0.16(+0.77%)
Nov 27, 2009	21.06	21.67	21.06	21.26	89,902	-0.70(-3.20%)
Nov 25, 2009	22.26	22.43	21.94	21.96	69,817	-0.18(-0.81%)
Nov 24, 2009	22.20	22.41	21.82	22.14	93,557	-0.11(-0.50%)
Nov 23, 2009	22.06	22.97	22.00	22.25	145,203	+0.44(+2.01%)
Nov 20, 2009	21.94	22.00	21.42	21.82	130,454	-0.33(-1.47%)
Nov 19, 2009	22.18	22.39	21.86	22.14	184,635	-0.17(-0.77%)
Nov 18, 2009	22.32	22.49	21.94	22.31	123,638	-0.07(-0.31%)
Nov 17, 2009	22.55	22.80	22.31	22.38	137,272	-0.28(-1.25%)
Nov 16, 2009	22.46	23.12	22.46	22.67	173,996	+0.42(+1.89%)
Nov 13, 2009	21.91	22.27	21.54	22.25	197,313	+0.37(+1.69%)
Nov 12, 2009	22.77	22.85	21.86	21.88	263,238	-1.06(-4.60%)
Nov 11, 2009	22.91	23.48	22.43	22.93	152,603	+0.15(+0.68%)
Nov 10, 2009	22.80	23.14	22.51	22.78	206,564	-0.22(-0.97%)
Nov 09, 2009	23.12	23.12	22.18	23.00	500,488	+2.19(+10.52%)
Nov 06, 2009	20.83	21.21	20.63	20.81	127,659	-0.25(-1.18%)
Nov 05, 2009	20.56	21.35	20.51	21.06	196,163	+0.75(+3.68%)
Nov 04, 2009	20.90	20.97	20.25	20.31	283,545	-0.40(-1.95%)
Nov 03, 2009	19.97	20.75	19.81	20.72	236,296	+0.53(+2.64%)

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.