Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.84	22.04	20.63	21.09	361,687	-0.51(-2.34%)
Jan 29, 2009	22.38	22.39	21.41	21.60	253,607	-0.77(-3.45%)
Jan 28, 2009	22.74	23.23	22.12	22.37	338,568	+0.32(+1.44%)
Jan 27, 2009	21.50	22.50	21.03	22.05	478,915	+0.81(+3.80%)
Jan 26, 2009	22.34	22.44	20.58	21.24	444,063	-0.97(-4.37%)
Jan 23, 2009	21.54	22.88	21.05	22.21	397,039	-0.04(-0.19%)
Jan 22, 2009	23.78	23.78	21.78	22.26	451,519	-1.82(-7.56%)
Jan 21, 2009	23.41	24.12	22.62	24.08	272,224	+0.91(+3.93%)
Jan 20, 2009	25.47	25.49	23.17	23.17	442,031	-2.41(-9.43%)
Jan 16, 2009	25.24	25.72	23.94	25.58	628,454	+0.90(+3.65%)
Jan 15, 2009	22.68	25.09	21.89	24.68	1,076,294	+1.96(+8.61%)
Jan 14, 2009	23.35	23.41	22.32	22.72	196,616	-0.82(-3.46%)
Jan 13, 2009	23.41	24.18	23.07	23.53	242,521	+0.16(+0.70%)
Jan 12, 2009	24.79	24.90	23.20	23.37	263,383	-1.05(-4.29%)
Jan 09, 2009	25.75	25.93	24.14	24.42	262,561	-1.21(-4.72%)
Jan 08, 2009	26.16	26.20	24.93	25.63	481,962	-0.88(-3.30%)
Jan 07, 2009	28.36	28.36	25.96	26.50	338,530	-2.04(-7.16%)
Jan 06, 2009	28.05	28.91	28.02	28.55	511,857	+0.36(+1.28%)
Jan 05, 2009	28.08	28.41	27.39	28.19	474,864	-0.27(-0.97%)

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.