Skip to main content

Astec Inds Inc (NQ: ASTE )

34.82 -0.07 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 11.60 12.01 11.39 11.39 20,104 -0.41(-3.48%)
Aug 29, 2002 12.14 12.23 11.59 11.80 37,632 -0.25(-2.07%)
Aug 28, 2002 12.33 12.36 11.96 12.05 27,146 -0.22(-1.82%)
Aug 27, 2002 12.28 12.45 12.15 12.27 73,400 -0.10(-0.83%)
Aug 26, 2002 12.07 12.38 12.07 12.38 7,457 +0.29(+2.41%)
Aug 23, 2002 12.53 12.60 12.06 12.09 30,059 -0.64(-4.99%)
Aug 22, 2002 12.02 12.72 11.80 12.72 23,534 +0.66(+5.48%)
Aug 21, 2002 12.02 12.44 11.90 12.06 22,885 -0.04(-0.35%)
Aug 20, 2002 12.82 12.82 12.02 12.10 42,292 -0.26(-2.08%)
Aug 16, 2002 11.98 12.45 11.98 12.36 26,913 +0.01(+0.07%)
Aug 15, 2002 12.18 12.45 12.00 12.35 18,770 +0.21(+1.70%)
Aug 14, 2002 11.89 12.15 11.61 12.15 40,195 +0.14(+1.14%)
Aug 13, 2002 12.24 12.70 11.86 12.01 34,136 -0.70(-5.54%)
Aug 12, 2002 11.88 12.87 11.55 12.71 32,664 +0.91(+7.72%)
Aug 07, 2002 11.63 11.89 11.29 11.80 61,865 +0.18(+1.54%)
Aug 06, 2002 10.99 11.81 10.93 11.62 38,564 +0.68(+6.19%)
Aug 05, 2002 10.90 11.34 10.77 10.94 180,237 -0.04(-0.38%)
Aug 02, 2002 11.17 11.33 10.87 10.99 59,302 -0.17(-1.54%)
Aug 01, 2002 11.27 11.42 11.07 11.16 73,400 -0.12(-1.07%)
Jul 31, 2002 11.43 11.66 11.20 11.28 62,797 -0.05(-0.45%)
Jul 30, 2002 11.59 11.59 11.24 11.33 64,778 -0.21(-1.85%)
Jul 29, 2002 11.25 11.67 10.68 11.54 210,398 +0.38(+3.37%)
Jul 26, 2002 11.87 12.19 10.94 11.17 140,159 -0.33(-2.91%)
Jul 25, 2002 11.18 12.10 11.18 11.50 89,954 +0.07(+0.60%)
Jul 24, 2002 10.23 11.43 10.17 11.43 122,799 +0.98(+9.36%)
Jul 23, 2002 10.47 10.73 10.26 10.45 50,680 -0.07(-0.65%)
Jul 22, 2002 10.32 11.29 10.32 10.52 286,027 +0.09(+0.91%)
Jul 19, 2002 11.51 11.52 9.913 10.43 144,935 -1.40(-11.83%)
Jul 17, 2002 12.22 12.52 11.59 11.83 112,663 -1.71(-12.62%)
Jul 12, 2002 13.63 13.82 13.30 13.54 51,030 +0.02(+0.13%)
Jul 11, 2002 13.65 13.78 13.40 13.52 41,709 -0.15(-1.13%)
Jul 10, 2002 13.18 13.99 13.13 13.67 49,049 +0.50(+3.78%)
Jul 09, 2002 14.14 14.14 13.13 13.18 70,603 -0.86(-6.12%)
Jul 08, 2002 13.99 13.83 13.74 14.03 192,471 +0.04(+0.31%)
Jul 05, 2002 13.24 13.99 13.24 13.99 32,738 +0.54(+4.02%)
Jul 04, 2002 13.30 13.50 12.87 13.45 47,651 +0.00(+0.00%)
Jul 03, 2002 13.30 13.50 12.87 13.45 47,651 +0.14(+1.03%)
Jul 02, 2002 13.18 13.69 12.63 13.31 74,099 +0.11(+0.85%)
Jul 01, 2002 13.97 14.14 12.88 13.20 77,477 -0.61(-4.41%)
Jun 28, 2002 14.36 14.57 13.56 13.81 219,268 -0.50(-3.48%)
Jun 27, 2002 14.21 14.51 13.91 14.31 100,779 +0.15(+1.03%)
Jun 26, 2002 14.00 14.38 13.74 14.16 134,566 -0.13(-0.90%)
Jun 25, 2002 14.25 14.68 14.01 14.29 210,762 +0.31(+2.21%)
Jun 21, 2002 13.48 14.12 13.44 13.98 84,701 +0.53(+3.96%)
Jun 20, 2002 13.48 13.97 13.43 13.45 105,556 -0.11(-0.82%)
Jun 19, 2002 13.73 14.22 13.56 13.56 89,711 -0.14(-1.00%)
Jun 18, 2002 13.14 13.77 13.14 13.70 76,778 +0.14(+1.01%)
Jun 17, 2002 13.30 13.56 12.72 13.56 85,982 +0.45(+3.40%)
Jun 14, 2002 13.18 13.18 12.64 13.12 130,488 -0.87(-6.20%)
Jun 12, 2002 14.17 14.38 13.65 13.98 73,050 +0.03(+0.25%)
Jun 11, 2002 14.09 14.70 13.69 13.95 169,053 -0.15(-1.04%)
Jun 10, 2002 14.60 14.81 13.60 14.09 53,477 -0.46(-3.18%)
Jun 07, 2002 13.62 14.59 13.62 14.56 60,467 +0.82(+6.00%)
Jun 06, 2002 14.48 14.88 13.73 13.73 69,089 -1.12(-7.51%)
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.