Indicators

Astec Inds Inc (NQ: ASTE )

33.72 +0.23 (+0.67%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.96	14.96	14.71	14.83	124,667	+0.07(+0.47%)
Jan 28, 2005	14.73	14.88	14.73	14.76	58,672	-0.08(-0.52%)
Jan 27, 2005	14.97	14.97	14.68	14.84	80,551	-0.24(-1.59%)
Jan 26, 2005	14.93	15.08	14.69	15.08	30,201	+0.27(+1.80%)
Jan 25, 2005	14.75	14.93	14.59	14.81	95,312	+0.21(+1.41%)
Jan 24, 2005	14.83	14.83	14.59	14.61	23,983	-0.05(-0.35%)
Jan 21, 2005	14.56	14.81	14.47	14.66	84,942	+0.02(+0.12%)
Jan 20, 2005	14.67	14.83	14.60	14.64	67,070	-0.03(-0.23%)
Jan 19, 2005	14.51	15.10	14.51	14.68	61,976	-0.03(-0.18%)
Jan 18, 2005	14.14	14.70	14.14	14.70	73,718	+0.36(+2.51%)
Jan 14, 2005	14.27	14.39	13.97	14.34	58,745	+0.29(+2.08%)
Jan 13, 2005	13.97	14.19	13.90	14.05	59,339	-0.04(-0.31%)
Jan 12, 2005	13.74	14.14	13.74	14.09	97,803	+0.21(+1.48%)
Jan 11, 2005	14.37	14.37	13.88	13.89	72,865	-0.65(-4.49%)
Jan 10, 2005	14.49	14.69	14.14	14.54	85,068	+0.37(+2.60%)
Jan 07, 2005	14.03	14.61	14.03	14.17	66,743	-0.15(-1.02%)
Jan 06, 2005	14.66	14.66	14.14	14.32	112,985	-0.10(-0.71%)
Jan 05, 2005	14.23	14.71	13.96	14.42	187,186	+0.14(+0.96%)
Jan 04, 2005	14.55	14.80	14.12	14.28	210,048	-0.50(-3.37%)

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.