Indicators

Astec Inds Inc (NQ: ASTE )

33.23 -0.27 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	39.24	39.87	38.78	39.60	92,440	+0.22(+0.55%)
Jun 27, 2014	38.03	39.45	38.03	39.39	427,095	+1.08(+2.83%)
Jun 26, 2014	38.60	38.60	38.10	38.30	46,715	-0.04(-0.09%)
Jun 25, 2014	38.12	38.55	37.97	38.34	77,495	-0.05(-0.12%)
Jun 24, 2014	38.48	38.88	38.35	38.38	95,616	-0.05(-0.12%)
Jun 23, 2014	39.43	39.48	38.31	38.43	82,171	-0.95(-2.41%)
Jun 20, 2014	39.16	39.51	38.62	39.38	132,474	+0.37(+0.94%)
Jun 19, 2014	38.81	39.19	38.23	39.01	64,688	+0.48(+1.25%)
Jun 18, 2014	38.09	38.68	37.95	38.53	89,040	+0.36(+0.95%)
Jun 17, 2014	37.73	38.56	37.57	38.17	86,565	+0.34(+0.91%)
Jun 16, 2014	37.73	38.18	37.53	37.82	108,259	-0.04(-0.10%)
Jun 13, 2014	38.02	38.28	37.58	37.86	89,728	-0.05(-0.12%)
Jun 12, 2014	38.03	38.52	37.81	37.91	116,926	-0.23(-0.59%)
Jun 11, 2014	37.88	38.34	37.73	38.13	146,917	+0.06(+0.17%)
Jun 10, 2014	37.85	38.17	37.54	38.07	67,583	+0.93(+2.50%)
Jun 06, 2014	36.53	37.30	36.47	37.14	78,569	+0.84(+2.31%)
Jun 05, 2014	35.28	36.41	35.08	36.30	102,095	+1.29(+3.69%)
Jun 04, 2014	35.39	35.69	34.77	35.01	188,510	-0.45(-1.27%)
Jun 03, 2014	35.42	36.11	35.26	35.46	56,990	-0.03(-0.08%)

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.