Indicators

Astec Inds Inc (NQ: ASTE )

41.80 -1.12 (-2.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	31.64	32.62	31.49	32.04	125,339	+0.18(+0.57%)
Dec 28, 2007	32.24	32.85	31.78	31.86	109,115	-0.05(-0.16%)
Dec 27, 2007	33.04	33.25	31.91	31.91	132,860	-1.27(-3.84%)
Dec 26, 2007	32.29	33.26	31.79	33.18	145,751	+0.75(+2.31%)
Dec 24, 2007	31.53	32.53	31.53	32.43	87,334	+0.94(+2.98%)
Dec 21, 2007	29.95	31.53	29.35	31.49	557,329	+2.02(+6.87%)
Dec 20, 2007	30.03	30.03	29.07	29.47	312,728	-0.33(-1.10%)
Dec 19, 2007	30.09	30.18	29.42	29.80	108,182	-0.34(-1.14%)
Dec 18, 2007	30.50	30.75	29.10	30.14	307,100	-0.05(-0.17%)
Dec 17, 2007	31.67	31.96	30.18	30.19	197,805	-1.78(-5.58%)
Dec 14, 2007	32.64	33.23	31.98	31.98	205,907	-0.97(-2.95%)
Dec 13, 2007	32.30	33.07	31.93	32.95	260,472	+0.43(+1.32%)
Dec 12, 2007	33.61	34.51	31.98	32.52	222,036	-0.15(-0.45%)
Dec 11, 2007	34.37	34.78	32.67	32.67	287,605	-1.54(-4.51%)
Dec 10, 2007	34.60	35.03	34.19	34.21	129,810	-0.25(-0.72%)
Dec 07, 2007	33.55	34.72	32.85	34.46	272,850	+1.09(+3.25%)
Dec 06, 2007	32.80	33.53	32.58	33.37	280,059	+0.57(+1.73%)
Dec 05, 2007	31.24	32.80	31.24	32.80	201,385	+2.09(+6.82%)
Dec 04, 2007	30.81	31.62	30.63	30.71	138,657	-0.45(-1.44%)

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.