Indicators

Astec Inds Inc (NQ: ASTE )

32.49 +0.31 (+0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	38.24	38.73	37.68	37.69	72,446	-0.58(-1.52%)
May 28, 2015	38.37	38.38	37.50	38.27	71,927	-0.15(-0.38%)
May 27, 2015	38.05	38.55	37.57	38.42	65,068	+0.38(+1.01%)
May 26, 2015	38.61	38.61	37.69	38.04	57,175	-0.71(-1.83%)
May 22, 2015	39.18	38.75	38.75	38.75	42,017	-0.45(-1.14%)
May 21, 2015	39.71	39.71	39.06	39.20	80,276	-0.05(-0.14%)
May 20, 2015	39.14	39.47	38.84	39.25	77,004	+0.30(+0.77%)
May 19, 2015	39.36	39.36	38.18	38.95	78,833	-0.37(-0.95%)
May 18, 2015	39.17	39.59	39.16	39.32	182,697	+0.14(+0.35%)
May 15, 2015	39.20	39.56	38.78	39.19	84,696	+0.00(+0.00%)
May 14, 2015	38.88	39.41	38.65	39.19	49,527	+0.57(+1.46%)
May 13, 2015	38.42	38.75	38.39	38.62	74,592	+0.31(+0.81%)
May 12, 2015	37.61	38.59	37.38	38.31	103,115	+0.44(+1.16%)
May 11, 2015	37.67	38.47	37.55	37.87	215,225	+0.15(+0.39%)
May 08, 2015	38.32	38.32	37.69	37.73	51,426	-0.13(-0.34%)
May 07, 2015	37.72	38.13	37.48	37.86	67,679	+0.03(+0.07%)
May 06, 2015	37.86	37.88	37.60	37.83	78,281	+0.08(+0.22%)
May 05, 2015	38.26	38.41	37.63	37.75	88,146	-0.64(-1.66%)
May 04, 2015	38.57	38.74	38.31	38.38	77,825	-0.09(-0.24%)

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.