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 (%)
Mar 28, 2013	31.48	31.72	31.06	31.10	94,007	-0.32(-1.02%)
Mar 27, 2013	31.29	31.70	31.07	31.42	93,842	-0.04(-0.11%)
Mar 26, 2013	31.58	31.87	31.22	31.46	47,069	+0.14(+0.46%)
Mar 25, 2013	31.92	32.27	31.00	31.31	78,298	-0.61(-1.90%)
Mar 22, 2013	31.77	32.13	31.77	31.92	54,987	+0.25(+0.79%)
Mar 21, 2013	31.93	32.24	31.40	31.67	65,174	-0.65(-2.01%)
Mar 20, 2013	32.50	32.61	31.66	32.32	72,198	-0.30(-0.93%)
Mar 19, 2013	32.74	32.90	32.35	32.62	43,836	-0.12(-0.35%)
Mar 18, 2013	31.88	32.92	31.88	32.74	37,734	+0.37(+1.16%)
Mar 15, 2013	32.60	32.61	31.98	32.36	119,434	-0.18(-0.55%)
Mar 14, 2013	32.11	32.56	32.09	32.54	36,793	+0.45(+1.39%)
Mar 13, 2013	32.03	32.14	31.74	32.10	46,109	+0.17(+0.53%)
Mar 12, 2013	32.04	32.44	31.86	31.93	39,201	-0.26(-0.80%)
Mar 11, 2013	32.23	32.49	32.10	32.19	33,831	-0.08(-0.25%)
Mar 08, 2013	32.27	32.31	31.88	32.27	45,763	+0.37(+1.14%)
Mar 07, 2013	31.55	32.20	30.86	31.90	58,562	+0.28(+0.87%)
Mar 06, 2013	31.99	32.05	31.21	31.62	65,555	-0.28(-0.87%)
Mar 05, 2013	31.44	32.35	31.44	31.90	78,732	+0.69(+2.20%)
Mar 04, 2013	31.33	31.49	30.93	31.21	92,799	-0.30(-0.96%)

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.