Skip to main content

Astec Inds Inc (NQ: ASTE )

32.11 +0.11 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.71 14.82 14.64 14.73 29,568 +0.18(+1.24%)
Dec 30, 2004 14.47 14.73 14.47 14.55 39,035 -0.01(-0.06%)
Dec 29, 2004 14.75 14.78 14.47 14.55 38,801 -0.27(-1.85%)
Dec 28, 2004 14.43 14.95 14.43 14.83 61,007 +0.34(+2.36%)
Dec 27, 2004 14.95 14.95 14.44 14.49 45,463 -0.33(-2.20%)
Dec 23, 2004 14.78 14.96 14.78 14.81 16,362 +0.18(+1.23%)
Dec 22, 2004 14.80 15.02 14.51 14.63 25,945 -0.14(-0.93%)
Dec 21, 2004 14.56 14.77 14.47 14.77 45,814 +0.37(+2.55%)
Dec 20, 2004 15.02 15.02 14.40 14.40 42,658 -0.40(-2.72%)
Dec 17, 2004 14.60 14.82 14.28 14.80 101,445 +0.33(+2.31%)
Dec 16, 2004 14.02 14.72 13.92 14.47 138,144 +0.50(+3.62%)
Dec 15, 2004 14.15 14.25 13.79 13.96 84,733 -0.07(-0.49%)
Dec 14, 2004 13.85 14.29 13.69 14.03 180,452 +0.26(+1.86%)
Dec 13, 2004 13.71 13.92 13.69 13.78 70,708 -0.01(-0.06%)
Dec 10, 2004 13.69 13.89 13.69 13.78 60,306 -0.03(-0.25%)
Dec 09, 2004 13.86 13.90 13.69 13.82 56,449 +0.03(+0.19%)
Dec 08, 2004 13.69 13.80 13.68 13.79 111,263 +0.10(+0.75%)
Dec 07, 2004 13.86 13.94 13.67 13.69 110,678 -0.25(-1.79%)
Dec 06, 2004 14.18 14.31 13.79 13.94 124,119 -0.45(-3.15%)
Dec 03, 2004 14.39 14.44 13.43 14.39 88,356 +0.14(+0.96%)
Dec 02, 2004 14.46 14.49 14.03 14.25 92,096 -0.31(-2.14%)
Dec 01, 2004 14.03 14.58 14.03 14.57 124,353 +0.33(+2.31%)
Nov 30, 2004 14.34 14.48 14.08 14.24 47,801 -0.15(-1.07%)
Nov 29, 2004 14.39 14.55 14.13 14.39 48,034 +0.13(+0.90%)
Nov 26, 2004 14.54 14.55 14.25 14.26 16,596 -0.10(-0.71%)
Nov 24, 2004 14.32 14.46 14.12 14.37 46,515 +0.16(+1.14%)
Nov 23, 2004 14.26 14.31 13.88 14.20 53,411 -0.06(-0.42%)
Nov 22, 2004 13.82 14.29 13.82 14.26 50,138 +0.35(+2.52%)
Nov 19, 2004 13.89 14.02 13.80 13.91 54,229 -0.09(-0.61%)
Nov 18, 2004 14.54 14.54 13.97 14.00 75,032 -0.33(-2.33%)
Nov 17, 2004 14.14 14.49 13.89 14.33 61,709 +0.45(+3.20%)
Nov 16, 2004 14.22 14.24 13.89 13.89 61,709 -0.32(-2.23%)
Nov 15, 2004 14.12 14.20 13.73 14.20 111,497 +0.15(+1.03%)
Nov 12, 2004 14.03 14.19 13.70 14.06 96,303 +0.15(+1.11%)
Nov 11, 2004 13.60 14.02 13.60 13.90 144,689 +0.30(+2.20%)
Nov 10, 2004 12.68 13.83 12.45 13.60 248,238 +0.98(+7.80%)
Nov 09, 2004 12.18 12.65 12.18 12.62 213,994 +0.35(+2.86%)
Nov 08, 2004 12.20 12.46 12.20 12.27 237,252 +0.05(+0.42%)
Nov 05, 2004 12.48 12.78 12.15 12.22 193,775 -0.48(-3.77%)
Nov 04, 2004 12.53 12.74 12.41 12.70 133,235 +0.34(+2.77%)
Nov 03, 2004 12.38 12.53 12.17 12.36 149,247 +0.20(+1.62%)
Nov 02, 2004 12.24 12.48 12.07 12.16 101,562 -0.14(-1.11%)
Nov 01, 2004 12.33 12.61 12.04 12.30 175,894 -0.10(-0.83%)
Oct 29, 2004 12.58 12.58 12.19 12.40 123,301 -0.04(-0.34%)
Oct 28, 2004 12.71 12.71 12.32 12.44 131,482 -0.26(-2.02%)
Oct 27, 2004 12.62 12.70 12.41 12.70 161,635 +0.28(+2.27%)
Oct 26, 2004 12.48 12.68 12.10 12.42 172,972 +0.21(+1.68%)
Oct 25, 2004 12.01 12.44 12.01 12.21 171,686 +0.06(+0.49%)
Oct 22, 2004 12.38 12.56 12.11 12.15 250,225 +0.01(+0.07%)
Oct 21, 2004 12.46 12.52 12.12 12.14 454,987 -0.20(-1.60%)
Oct 20, 2004 14.72 14.72 12.08 12.34 1,080,025 -4.24(-25.59%)
Oct 19, 2004 16.62 17.06 16.58 16.58 139,079 -0.17(-1.02%)
Oct 18, 2004 16.49 17.07 16.49 16.75 153,103 +0.27(+1.61%)
Oct 15, 2004 16.09 16.92 16.08 16.49 133,586 +0.41(+2.55%)
Oct 14, 2004 16.05 16.30 16.03 16.08 55,631 -0.24(-1.47%)
Oct 13, 2004 16.60 16.61 16.27 16.32 131,365 -0.11(-0.68%)
Oct 12, 2004 16.52 16.52 16.03 16.43 127,158 +0.03(+0.21%)
Oct 11, 2004 16.28 16.49 15.93 16.39 159,999 +0.31(+1.91%)
Oct 08, 2004 16.59 16.65 15.77 16.09 131,131 -0.71(-4.23%)
Oct 07, 2004 16.98 16.98 16.65 16.80 108,107 -0.06(-0.36%)
Oct 06, 2004 17.10 17.10 16.80 16.86 110,562 -0.13(-0.76%)
Oct 05, 2004 17.28 17.47 16.68 16.98 385,331 -0.13(-0.75%)
Oct 04, 2004 16.49 17.18 16.49 17.11 645,607 +0.80(+4.88%)
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.