Skip to main content

Astec Inds Inc (NQ: ASTE )

32.64 +0.53 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 28.54 29.71 28.36 29.56 80,161 +0.97(+3.38%)
Dec 28, 2012 28.46 28.92 28.32 28.59 76,759 -0.03(-0.09%)
Dec 27, 2012 28.51 28.65 28.34 28.62 67,916 +0.04(+0.16%)
Dec 26, 2012 28.60 28.79 28.42 28.57 73,580 -0.01(-0.03%)
Dec 24, 2012 28.59 28.71 28.42 28.58 34,638 -0.02(-0.08%)
Dec 21, 2012 28.34 28.67 27.16 28.60 259,623 +0.01(+0.05%)
Dec 20, 2012 28.66 28.85 28.05 28.59 70,096 +0.04(+0.12%)
Dec 19, 2012 28.37 28.81 28.15 28.56 77,087 +0.20(+0.72%)
Dec 18, 2012 28.05 28.39 27.85 28.35 58,052 +0.43(+1.56%)
Dec 17, 2012 27.32 27.93 26.81 27.92 87,873 +0.69(+2.54%)
Dec 14, 2012 26.94 27.42 26.93 27.22 50,834 +0.26(+0.95%)
Dec 13, 2012 27.29 27.54 26.36 26.97 59,795 -0.38(-1.40%)
Dec 12, 2012 27.04 27.73 26.48 27.35 120,877 +0.42(+1.55%)
Dec 11, 2012 26.83 27.02 26.35 26.93 83,270 +0.38(+1.44%)
Dec 10, 2012 26.36 26.63 26.13 26.55 36,571 +0.22(+0.84%)
Dec 07, 2012 26.49 26.49 25.75 26.33 42,255 +0.03(+0.10%)
Dec 06, 2012 26.31 26.32 25.68 26.30 66,719 +0.14(+0.54%)
Dec 05, 2012 26.14 26.60 25.58 26.16 75,637 +0.13(+0.51%)
Dec 04, 2012 25.77 26.19 25.49 26.03 78,194 +0.33(+1.28%)
Nov 30, 2012 26.02 26.18 25.41 25.70 114,483 -0.22(-0.86%)
Nov 29, 2012 25.65 26.36 25.32 25.92 96,425 +0.51(+2.03%)
Nov 28, 2012 25.22 25.48 24.92 25.40 136,965 +0.01(+0.04%)
Nov 27, 2012 25.77 26.00 25.29 25.40 93,778 -0.35(-1.34%)
Nov 26, 2012 25.13 25.75 24.91 25.74 96,444 +0.49(+1.93%)
Nov 23, 2012 24.78 25.26 24.68 25.25 41,571 +0.58(+2.34%)
Nov 21, 2012 24.25 24.74 24.11 24.68 68,102 +0.33(+1.35%)
Nov 20, 2012 24.13 24.36 23.87 24.35 92,037 +0.22(+0.92%)
Nov 19, 2012 23.77 24.13 23.53 24.13 55,034 +0.75(+3.19%)
Nov 16, 2012 23.71 23.82 23.16 23.38 146,292 -0.35(-1.46%)
Nov 15, 2012 23.63 24.17 23.53 23.73 82,241 +0.04(+0.18%)
Nov 14, 2012 24.51 24.51 23.68 23.68 55,985 -0.67(-2.74%)
Nov 13, 2012 24.62 25.16 24.26 24.35 71,125 -0.47(-1.90%)
Nov 12, 2012 24.55 24.96 24.43 24.82 43,550 +0.34(+1.40%)
Nov 09, 2012 24.20 24.82 24.16 24.48 53,464 +0.07(+0.28%)
Nov 08, 2012 24.61 24.81 24.37 24.41 88,745 -0.21(-0.87%)
Nov 07, 2012 25.79 25.98 24.62 24.62 132,775 -1.47(-5.64%)
Nov 06, 2012 25.85 26.44 25.64 26.10 80,785 +0.52(+2.04%)
Nov 05, 2012 25.08 25.74 25.08 25.57 136,670 +0.50(+1.98%)
Nov 02, 2012 25.48 25.51 24.96 25.08 93,590 -0.31(-1.21%)
Nov 01, 2012 24.66 25.51 24.45 25.39 162,077 +0.74(+3.02%)
Oct 31, 2012 24.03 24.67 23.94 24.64 140,699 +0.73(+3.04%)
Oct 26, 2012 24.78 23.91 23.91 23.91 340,568 -1.25(-4.96%)
Oct 25, 2012 25.74 25.77 25.10 25.16 120,170 -0.25(-0.98%)
Oct 24, 2012 25.89 25.89 25.27 25.41 97,097 -0.30(-1.16%)
Oct 23, 2012 25.78 25.93 25.45 25.71 96,683 -0.43(-1.64%)
Oct 19, 2012 26.50 26.61 25.72 26.14 96,842 -0.70(-2.61%)
Oct 18, 2012 26.78 26.95 26.71 26.84 98,285 -0.01(-0.03%)
Oct 17, 2012 26.94 26.99 26.70 26.85 201,258 +0.04(+0.16%)
Oct 16, 2012 26.82 27.12 26.76 26.81 124,332 +0.20(+0.74%)
Oct 15, 2012 26.55 26.73 26.40 26.61 66,138 +0.10(+0.39%)
Oct 12, 2012 26.64 26.79 26.17 26.51 99,006 -0.11(-0.42%)
Oct 11, 2012 26.82 26.88 26.43 26.62 99,446 +0.04(+0.16%)
Oct 10, 2012 26.95 27.05 26.40 26.58 101,940 -0.34(-1.27%)
Oct 09, 2012 27.33 27.35 26.77 26.92 120,959 -0.42(-1.53%)
Oct 08, 2012 27.29 27.53 27.12 27.34 44,417 -0.07(-0.25%)
Oct 05, 2012 27.43 28.01 27.30 27.41 40,510 +0.04(+0.16%)
Oct 04, 2012 27.11 27.36 26.66 27.36 64,812 +0.38(+1.40%)
Oct 03, 2012 27.25 27.32 26.84 26.99 40,974 -0.20(-0.72%)
Oct 02, 2012 27.39 27.61 26.90 27.18 49,975 -0.10(-0.38%)
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.