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 31, 2009	22.80	23.35	22.38	22.51	292,395	-0.03(-0.15%)
Mar 30, 2009	23.01	23.08	21.37	22.55	310,497	-1.48(-6.15%)
Mar 26, 2009	23.64	24.13	23.23	24.02	577,838	+1.01(+4.40%)
Mar 25, 2009	23.17	24.02	21.97	23.01	377,841	+0.07(+0.30%)
Mar 24, 2009	22.39	23.23	22.06	22.94	322,883	+0.10(+0.45%)
Mar 23, 2009	22.04	22.85	21.03	22.84	300,369	+2.06(+9.91%)
Mar 20, 2009	22.83	22.93	20.60	20.78	429,009	-1.85(-8.19%)
Mar 19, 2009	23.42	23.81	22.63	22.63	330,794	-0.48(-2.08%)
Mar 18, 2009	21.82	23.40	21.54	23.11	234,494	+1.25(+5.73%)
Mar 17, 2009	21.22	21.86	20.92	21.86	271,067	+0.57(+2.66%)
Mar 16, 2009	21.75	22.08	21.14	21.29	300,481	-0.33(-1.51%)
Mar 13, 2009	20.55	21.74	20.52	21.62	312,084	+1.08(+5.27%)
Mar 12, 2009	19.54	20.59	18.84	20.54	301,139	+0.99(+5.05%)
Mar 11, 2009	19.66	20.30	19.26	19.55	234,150	-0.01(-0.04%)
Mar 10, 2009	18.35	19.94	18.33	19.56	355,999	+1.42(+7.81%)
Mar 09, 2009	17.43	18.47	17.42	18.14	271,571	+0.27(+1.54%)
Mar 06, 2009	17.78	18.25	17.49	17.87	396,061	+0.30(+1.71%)
Mar 05, 2009	18.07	18.46	17.41	17.57	334,214	-0.98(-5.28%)
Mar 04, 2009	17.78	18.91	17.60	18.55	451,616	+1.10(+6.30%)

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.