Indicators

Astec Inds Inc (NQ: ASTE )

33.49 -0.06 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.98	31.14	30.82	30.90	143,738	-0.25(-0.80%)
Jan 30, 2007	31.16	31.23	30.83	31.15	116,482	+0.04(+0.14%)
Jan 29, 2007	31.15	31.24	30.60	31.11	71,763	-0.14(-0.44%)
Jan 26, 2007	31.14	31.41	30.64	31.25	60,266	+0.12(+0.39%)
Jan 25, 2007	31.96	31.96	30.95	31.13	100,015	-0.68(-2.13%)
Jan 24, 2007	31.87	31.93	31.23	31.81	146,053	-0.04(-0.13%)
Jan 23, 2007	30.40	32.09	30.28	31.85	126,428	+1.44(+4.74%)
Jan 22, 2007	31.38	31.50	30.19	30.41	202,631	-1.06(-3.36%)
Jan 19, 2007	31.57	32.05	30.90	31.46	126,873	+0.03(+0.08%)
Jan 18, 2007	31.66	31.92	31.36	31.44	137,945	-0.27(-0.84%)
Jan 17, 2007	31.18	32.06	31.08	31.70	244,212	+0.51(+1.65%)
Jan 16, 2007	30.68	31.21	30.59	31.19	150,065	+0.56(+1.82%)
Jan 12, 2007	30.09	30.68	29.78	30.63	173,313	+0.57(+1.91%)
Jan 11, 2007	29.20	30.17	29.20	30.05	113,450	+0.89(+3.06%)
Jan 10, 2007	28.90	29.49	28.76	29.16	81,672	-0.03(-0.09%)
Jan 09, 2007	28.96	29.21	28.27	29.19	108,284	+0.18(+0.62%)
Jan 08, 2007	29.28	29.28	28.35	29.01	131,601	-0.32(-1.08%)
Jan 05, 2007	29.45	29.45	28.88	29.33	135,985	-0.33(-1.10%)
Jan 04, 2007	29.63	29.99	29.27	29.65	98,953	-0.15(-0.52%)

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.