Indicators

Astec Inds Inc (NQ: ASTE )

33.27 -0.23 (-0.67%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.37	26.31	24.77	26.28	478,013	+1.12(+4.47%)
May 28, 2009	25.43	25.59	24.54	25.16	338,602	-0.15(-0.58%)
May 27, 2009	25.63	25.98	25.13	25.30	335,340	-0.45(-1.73%)
May 26, 2009	24.18	25.92	24.17	25.75	420,878	+1.43(+5.89%)
May 22, 2009	24.58	24.79	23.96	24.32	384,566	-0.17(-0.70%)
May 21, 2009	24.97	24.97	23.88	24.49	443,517	-1.24(-4.80%)
May 20, 2009	25.35	26.38	25.20	25.72	531,010	+0.49(+1.94%)
May 19, 2009	24.89	25.36	24.10	25.23	382,541	+0.43(+1.73%)
May 18, 2009	23.93	25.23	23.90	24.81	313,661	+1.24(+5.28%)
May 15, 2009	23.56	24.07	23.23	23.56	436,953	-0.02(-0.07%)
May 14, 2009	23.20	24.01	23.09	23.58	359,909	+0.39(+1.70%)
May 13, 2009	23.99	23.99	22.81	23.18	598,344	-1.32(-5.39%)
May 12, 2009	25.30	25.57	23.60	24.50	357,610	-0.75(-2.96%)
May 11, 2009	26.29	26.29	25.23	25.25	238,941	-1.05(-3.98%)
May 08, 2009	25.53	26.38	25.26	26.30	459,811	+1.28(+5.11%)
May 07, 2009	26.61	26.61	24.54	25.02	258,222	-1.23(-4.68%)
May 06, 2009	26.72	26.80	25.51	26.25	365,635	-0.07(-0.26%)
May 05, 2009	26.61	26.61	25.76	26.32	368,400	-0.39(-1.48%)
May 04, 2009	25.83	26.87	25.38	26.71	693,455	+1.03(+4.01%)

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.