Indicators

Astec Inds Inc (NQ: ASTE )

33.49 -0.06 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	27.35	27.37	26.54	26.86	134,384	-0.60(-2.19%)
Apr 27, 2012	27.43	27.68	27.08	27.46	129,970	+0.13(+0.47%)
Apr 26, 2012	27.23	27.56	26.73	27.33	163,098	-0.09(-0.31%)
Apr 25, 2012	28.44	28.46	27.05	27.41	280,378	-0.74(-2.62%)
Apr 24, 2012	28.63	28.64	27.37	28.15	389,352	-0.33(-1.17%)
Apr 23, 2012	29.24	29.39	28.39	28.49	315,747	-1.39(-4.65%)
Apr 20, 2012	29.91	30.27	29.63	29.88	203,575	+0.38(+1.28%)
Apr 19, 2012	29.85	30.08	29.21	29.50	122,399	-0.36(-1.21%)
Apr 18, 2012	29.79	30.23	29.55	29.86	159,537	-0.24(-0.80%)
Apr 17, 2012	30.04	30.80	29.76	30.10	216,838	+0.36(+1.21%)
Apr 16, 2012	30.24	30.46	29.69	29.74	86,267	-0.29(-0.97%)
Apr 13, 2012	30.49	30.58	29.93	30.03	122,454	-0.66(-2.15%)
Apr 12, 2012	30.05	30.94	30.05	30.69	167,229	+0.62(+2.05%)
Apr 11, 2012	30.23	30.26	29.47	30.08	269,781	+0.22(+0.75%)
Apr 10, 2012	30.74	30.74	29.47	29.85	179,312	-0.88(-2.88%)
Apr 09, 2012	30.82	30.87	30.49	30.74	93,999	-0.86(-2.72%)
Apr 05, 2012	31.09	31.86	31.09	31.59	86,019	+0.33(+1.07%)
Apr 04, 2012	30.97	31.36	30.90	31.26	116,580	-0.20(-0.63%)
Apr 03, 2012	31.47	31.77	31.28	31.46	151,153	-0.13(-0.41%)

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.