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 (%)
Dec 30, 2011	27.80	28.01	27.59	27.65	77,294	-0.01(-0.03%)
Dec 29, 2011	27.48	28.08	27.48	27.65	84,694	+0.33(+1.19%)
Dec 28, 2011	28.68	28.68	27.22	27.33	74,089	-1.36(-4.73%)
Dec 27, 2011	28.38	29.01	28.38	28.68	41,604	+0.16(+0.57%)
Dec 23, 2011	28.82	29.07	28.36	28.52	64,494	+0.08(+0.27%)
Dec 21, 2011	28.08	28.74	27.48	28.44	123,229	+0.34(+1.22%)
Dec 20, 2011	27.14	28.13	27.14	28.10	87,456	+1.73(+6.58%)
Dec 19, 2011	27.44	27.73	26.23	26.37	97,104	-0.82(-3.03%)
Dec 16, 2011	27.30	28.32	27.09	27.19	254,630	+0.16(+0.60%)
Dec 15, 2011	26.87	27.22	26.22	27.03	76,728	+0.70(+2.67%)
Dec 14, 2011	27.54	27.73	26.32	26.32	133,583	-1.58(-5.66%)
Dec 13, 2011	28.96	29.33	27.80	27.90	93,480	-0.73(-2.55%)
Dec 12, 2011	28.93	28.93	28.12	28.63	90,386	-0.89(-3.02%)
Dec 09, 2011	28.25	29.76	28.25	29.53	104,515	+1.42(+5.04%)
Dec 08, 2011	28.96	29.17	28.02	28.11	147,735	-1.29(-4.38%)
Dec 07, 2011	28.82	29.53	28.03	29.40	113,712	+0.27(+0.94%)
Dec 06, 2011	28.55	29.64	28.55	29.12	159,580	+0.58(+2.05%)
Dec 05, 2011	28.85	29.09	28.14	28.54	110,217	+0.34(+1.22%)
Dec 02, 2011	28.47	28.93	28.04	28.20	44,799	+0.23(+0.83%)

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.