Indicators

Astec Inds Inc (NQ: ASTE )

33.91 +0.42 (+1.25%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.69	34.07	32.48	32.57	139,617	-0.99(-2.94%)
Feb 28, 2012	33.82	33.89	33.27	33.56	147,281	-0.21(-0.64%)
Feb 27, 2012	33.51	34.05	32.91	33.77	169,488	-0.21(-0.63%)
Feb 24, 2012	34.23	34.42	33.85	33.99	143,212	-0.26(-0.75%)
Feb 23, 2012	34.13	34.41	33.45	34.25	168,919	+0.21(+0.61%)
Feb 22, 2012	33.53	34.58	33.53	34.04	271,009	+0.62(+1.85%)
Feb 21, 2012	32.61	34.92	32.22	33.42	558,200	+2.13(+6.80%)
Feb 17, 2012	31.66	31.66	31.12	31.29	152,661	-0.19(-0.60%)
Feb 16, 2012	30.91	31.63	30.63	31.48	100,579	+0.69(+2.23%)
Feb 15, 2012	32.02	32.21	30.68	30.80	161,749	-0.94(-2.97%)
Feb 14, 2012	32.10	32.48	31.63	31.74	146,403	-0.53(-1.65%)
Feb 13, 2012	31.92	32.32	31.72	32.27	48,584	+0.75(+2.37%)
Feb 10, 2012	31.76	32.07	31.14	31.53	136,496	-0.68(-2.11%)
Feb 09, 2012	32.50	32.54	31.96	32.20	128,338	-0.24(-0.74%)
Feb 08, 2012	31.82	32.61	31.63	32.44	167,384	+0.66(+2.08%)
Feb 07, 2012	31.69	31.84	31.06	31.78	122,185	+0.09(+0.27%)
Feb 06, 2012	31.70	32.03	31.18	31.70	174,237	+1.06(+3.45%)
Feb 03, 2012	29.81	31.33	29.50	30.64	169,176	+1.51(+5.19%)
Feb 02, 2012	29.40	29.73	29.02	29.13	237,302	-0.27(-0.90%)

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.