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, 2004 14.71 14.82 14.64 14.72 29,572 +0.18(+1.24%)
Dec 30, 2004 14.47 14.73 14.47 14.54 39,039 -0.01(-0.06%)
Dec 29, 2004 14.75 14.78 14.47 14.55 38,806 -0.27(-1.85%)
Dec 28, 2004 14.42 14.95 14.42 14.83 61,014 +0.34(+2.36%)
Dec 27, 2004 14.95 14.95 14.44 14.48 45,468 -0.33(-2.20%)
Dec 23, 2004 14.78 14.95 14.78 14.81 16,364 +0.18(+1.23%)
Dec 22, 2004 14.80 15.02 14.51 14.63 25,948 -0.14(-0.93%)
Dec 21, 2004 14.56 14.77 14.47 14.77 45,819 +0.37(+2.55%)
Dec 20, 2004 15.01 15.01 14.40 14.40 42,663 -0.40(-2.72%)
Dec 17, 2004 14.60 14.82 14.28 14.80 101,456 +0.33(+2.31%)
Dec 16, 2004 14.01 14.72 13.92 14.47 138,159 +0.50(+3.62%)
Dec 15, 2004 14.15 14.24 13.79 13.96 84,742 -0.07(-0.49%)
Dec 14, 2004 13.85 14.29 13.69 14.03 180,471 +0.26(+1.86%)
Dec 13, 2004 13.71 13.92 13.69 13.77 70,715 -0.01(-0.06%)
Dec 10, 2004 13.69 13.89 13.69 13.78 60,313 -0.03(-0.25%)
Dec 09, 2004 13.86 13.90 13.69 13.82 56,455 +0.03(+0.19%)
Dec 08, 2004 13.69 13.80 13.68 13.79 111,275 +0.10(+0.75%)
Dec 07, 2004 13.86 13.94 13.67 13.69 110,690 -0.25(-1.79%)
Dec 06, 2004 14.18 14.30 13.79 13.94 124,132 -0.45(-3.15%)
Dec 03, 2004 14.39 14.44 13.43 14.39 88,365 +0.14(+0.96%)
Dec 02, 2004 14.46 14.48 14.03 14.25 92,106 -0.31(-2.14%)
Dec 01, 2004 14.03 14.58 14.03 14.57 124,366 +0.33(+2.31%)
Nov 30, 2004 14.34 14.48 14.08 14.24 47,806 -0.15(-1.07%)
Nov 29, 2004 14.39 14.54 14.13 14.39 48,040 +0.13(+0.90%)
Nov 26, 2004 14.54 14.54 14.25 14.26 16,597 -0.10(-0.71%)
Nov 24, 2004 14.32 14.46 14.12 14.36 46,520 +0.16(+1.14%)
Nov 23, 2004 14.26 14.31 13.88 14.20 53,416 -0.06(-0.42%)
Nov 22, 2004 13.82 14.29 13.82 14.26 50,144 +0.35(+2.52%)
Nov 19, 2004 13.89 14.01 13.80 13.91 54,235 -0.09(-0.61%)
Nov 18, 2004 14.54 14.54 13.97 14.00 75,040 -0.33(-2.33%)
Nov 17, 2004 14.14 14.49 13.89 14.33 61,715 +0.44(+3.20%)
Nov 16, 2004 14.22 14.24 13.89 13.89 61,715 -0.32(-2.23%)
Nov 15, 2004 14.12 14.20 13.73 14.20 111,509 +0.15(+1.04%)
Nov 12, 2004 14.03 14.19 13.70 14.06 96,314 +0.15(+1.11%)
Nov 11, 2004 13.60 14.01 13.59 13.90 144,704 +0.30(+2.20%)
Nov 10, 2004 12.68 13.83 12.45 13.60 248,265 +0.98(+7.80%)
Nov 09, 2004 12.18 12.64 12.18 12.62 214,018 +0.35(+2.86%)
Nov 08, 2004 12.20 12.46 12.20 12.27 237,278 +0.05(+0.42%)
Nov 05, 2004 12.48 12.78 12.15 12.22 193,796 -0.48(-3.77%)
Nov 04, 2004 12.53 12.74 12.41 12.70 133,249 +0.34(+2.77%)
Nov 03, 2004 12.38 12.53 12.17 12.35 149,263 +0.20(+1.62%)
Nov 02, 2004 12.24 12.48 12.07 12.16 101,573 -0.14(-1.11%)
Nov 01, 2004 12.33 12.61 12.04 12.29 175,913 -0.10(-0.83%)
Oct 29, 2004 12.58 12.58 12.19 12.40 123,314 -0.04(-0.34%)
Oct 28, 2004 12.70 12.70 12.32 12.44 131,496 -0.26(-2.02%)
Oct 27, 2004 12.62 12.70 12.41 12.70 161,653 +0.28(+2.27%)
Oct 26, 2004 12.47 12.68 12.10 12.41 172,991 +0.21(+1.68%)
Oct 25, 2004 12.01 12.44 12.01 12.21 171,705 +0.06(+0.49%)
Oct 22, 2004 12.38 12.56 12.11 12.15 250,252 +0.01(+0.07%)
Oct 21, 2004 12.46 12.52 12.12 12.14 455,036 -0.20(-1.60%)
Oct 20, 2004 14.72 14.72 12.08 12.34 1,080,143 -4.24(-25.59%)
Oct 19, 2004 16.62 17.06 16.58 16.58 139,094 -0.17(-1.02%)
Oct 18, 2004 16.49 17.07 16.49 16.75 153,120 +0.27(+1.61%)
Oct 15, 2004 16.08 16.91 16.08 16.49 133,600 +0.41(+2.55%)
Oct 14, 2004 16.05 16.30 16.03 16.08 55,637 -0.24(-1.47%)
Oct 13, 2004 16.60 16.61 16.26 16.32 131,379 -0.11(-0.68%)
Oct 12, 2004 16.52 16.52 16.03 16.43 127,171 +0.03(+0.21%)
Oct 11, 2004 16.28 16.49 15.93 16.39 160,016 +0.31(+1.91%)
Oct 08, 2004 16.59 16.65 15.77 16.08 131,146 -0.71(-4.23%)
Oct 07, 2004 16.98 16.98 16.65 16.79 108,119 -0.06(-0.36%)
Oct 06, 2004 17.10 17.10 16.79 16.85 110,574 -0.13(-0.76%)
Oct 05, 2004 17.28 17.47 16.68 16.98 385,372 -0.13(-0.75%)
Oct 04, 2004 16.49 17.18 16.49 17.11 645,677 +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.