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 (%)
Feb 27, 2009	18.57	19.61	18.22	19.07	449,013	+0.39(+2.11%)
Feb 26, 2009	19.01	19.54	18.61	18.68	509,813	-0.29(-1.54%)
Feb 25, 2009	19.59	20.32	18.82	18.97	1,241,075	-2.09(-9.91%)
Feb 24, 2009	16.74	21.47	15.90	21.05	2,144,394	+3.30(+18.62%)
Feb 23, 2009	19.04	19.24	17.68	17.75	446,353	-1.34(-7.01%)
Feb 20, 2009	19.13	19.54	18.74	19.09	503,288	-0.42(-2.16%)
Feb 19, 2009	20.13	20.45	19.35	19.51	326,892	-0.50(-2.49%)
Feb 18, 2009	20.09	20.78	19.60	20.01	301,092	+0.20(+1.00%)
Feb 17, 2009	20.51	20.61	19.55	19.81	365,033	-1.18(-5.64%)
Feb 13, 2009	21.05	21.66	20.77	20.99	423,776	+0.37(+1.79%)
Feb 12, 2009	19.95	21.88	19.84	20.63	728,580	-1.26(-5.76%)
Feb 11, 2009	22.35	22.69	21.65	21.89	466,891	-0.27(-1.20%)
Feb 10, 2009	23.78	24.38	21.90	22.15	374,513	-1.91(-7.92%)
Feb 09, 2009	24.20	24.65	23.62	24.06	246,428	-0.05(-0.21%)
Feb 06, 2009	22.84	24.79	22.68	24.11	431,973	+1.43(+6.32%)
Feb 05, 2009	21.54	22.90	21.26	22.68	322,955	+0.90(+4.14%)
Feb 04, 2009	21.96	22.32	21.54	21.78	238,004	-0.07(-0.31%)
Feb 03, 2009	21.54	21.98	20.99	21.84	405,771	+0.65(+3.08%)

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.