Indicators

Astec Inds Inc (NQ: ASTE )

35.20 +0.19 (+0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.89	18.45	17.89	18.19	205,457	-0.03(-0.19%)
Jul 28, 2006	18.16	18.67	17.92	18.23	210,520	+0.25(+1.38%)
Jul 27, 2006	19.03	19.41	17.95	17.98	567,120	-0.69(-3.68%)
Jul 26, 2006	19.26	19.57	18.65	18.67	682,985	-0.17(-0.91%)
Jul 25, 2006	18.62	19.10	18.62	18.84	846,787	+0.21(+1.15%)
Jul 24, 2006	23.72	20.86	18.45	18.62	2,725,787	-5.10(-21.49%)
Jul 21, 2006	23.94	24.13	23.21	23.72	120,927	-0.27(-1.14%)
Jul 20, 2006	25.01	25.15	24.00	24.00	104,368	-1.08(-4.31%)
Jul 19, 2006	24.27	25.37	24.12	25.08	153,167	+0.88(+3.65%)
Jul 18, 2006	23.62	24.34	23.52	24.19	126,345	+0.40(+1.70%)
Jul 17, 2006	24.99	25.12	23.69	23.79	144,256	-1.18(-4.71%)
Jul 14, 2006	25.99	26.18	24.44	24.97	139,058	-1.08(-4.15%)
Jul 13, 2006	26.43	26.99	25.94	26.05	103,514	-0.66(-2.47%)
Jul 12, 2006	28.51	28.51	26.42	26.71	169,622	-1.91(-6.69%)
Jul 11, 2006	28.12	28.64	27.37	28.62	90,182	+0.47(+1.68%)
Jul 10, 2006	27.85	28.34	27.51	28.15	269,663	+0.38(+1.36%)
Jul 07, 2006	28.74	28.74	27.67	27.77	37,164	-1.08(-3.75%)
Jul 06, 2006	28.84	29.83	28.75	28.85	60,266	-0.07(-0.24%)
Jul 05, 2006	28.61	29.14	28.18	28.92	80,102	+0.09(+0.33%)

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.