Indicators

Astec Inds Inc (NQ: ASTE )

32.74 -0.49 (-1.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.69	34.06	32.47	32.57	139,632	-0.99(-2.94%)
Feb 28, 2012	33.81	33.89	33.26	33.56	147,297	-0.21(-0.64%)
Feb 27, 2012	33.50	34.05	32.90	33.77	169,507	-0.21(-0.63%)
Feb 24, 2012	34.23	34.41	33.85	33.99	143,228	-0.26(-0.75%)
Feb 23, 2012	34.13	34.41	33.44	34.24	168,937	+0.21(+0.61%)
Feb 22, 2012	33.52	34.58	33.52	34.04	271,038	+0.62(+1.85%)
Feb 21, 2012	32.60	34.91	32.22	33.42	558,260	+2.13(+6.80%)
Feb 17, 2012	31.66	31.66	31.12	31.29	152,678	-0.19(-0.60%)
Feb 16, 2012	30.90	31.63	30.63	31.48	100,589	+0.69(+2.23%)
Feb 15, 2012	32.01	32.21	30.68	30.79	161,766	-0.94(-2.97%)
Feb 14, 2012	32.10	32.47	31.63	31.74	146,419	-0.53(-1.65%)
Feb 13, 2012	31.92	32.31	31.72	32.27	48,590	+0.75(+2.37%)
Feb 10, 2012	31.75	32.06	31.14	31.52	136,510	-0.68(-2.11%)
Feb 09, 2012	32.49	32.53	31.96	32.20	128,352	-0.24(-0.74%)
Feb 08, 2012	31.81	32.60	31.63	32.44	167,402	+0.66(+2.08%)
Feb 07, 2012	31.69	31.84	31.06	31.78	122,198	+0.09(+0.27%)
Feb 06, 2012	31.69	32.03	31.18	31.69	174,256	+1.06(+3.45%)
Feb 03, 2012	29.81	31.32	29.50	30.64	169,194	+1.51(+5.19%)
Feb 02, 2012	29.39	29.73	29.02	29.13	237,328	-0.27(-0.90%)

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.