Indicators

Astec Inds Inc (NQ: ASTE )

35.16 +0.15 (+0.43%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.11	34.30	33.05	33.28	134,159	+0.60(+1.84%)
Apr 28, 2011	32.57	33.18	32.11	32.68	172,596	-0.04(-0.13%)
Apr 27, 2011	32.96	33.45	32.51	32.72	150,538	-0.14(-0.42%)
Apr 26, 2011	32.84	33.34	32.63	32.86	156,181	+0.28(+0.87%)
Apr 25, 2011	33.90	34.16	32.29	32.58	170,901	-0.93(-2.77%)
Apr 21, 2011	32.91	33.58	32.79	33.50	112,095	+0.94(+2.87%)
Apr 20, 2011	32.11	32.70	32.05	32.57	102,152	+0.94(+2.96%)
Apr 19, 2011	31.39	31.71	31.28	31.63	61,390	+0.44(+1.40%)
Apr 18, 2011	31.16	31.25	30.87	31.20	81,906	-0.62(-1.94%)
Apr 15, 2011	31.54	32.17	31.36	31.81	111,497	+0.16(+0.51%)
Apr 14, 2011	31.22	31.66	31.05	31.65	92,978	+0.14(+0.44%)
Apr 13, 2011	31.34	31.61	30.97	31.51	163,668	+0.53(+1.72%)
Apr 12, 2011	31.32	31.64	30.98	30.98	133,059	-0.59(-1.88%)
Apr 11, 2011	32.33	32.38	31.56	31.57	84,583	-0.80(-2.47%)
Apr 08, 2011	33.05	33.05	32.27	32.37	205,686	-0.46(-1.41%)
Apr 07, 2011	33.11	33.56	32.81	32.84	166,083	-0.20(-0.60%)
Apr 06, 2011	32.66	33.15	32.61	33.03	194,505	+0.50(+1.53%)
Apr 05, 2011	32.42	32.96	32.32	32.53	95,024	+0.00(+0.00%)
Apr 04, 2011	32.71	32.96	32.47	32.53	135,113	+0.04(+0.13%)

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.