Indicators

Astec Inds Inc (NQ: ASTE )

31.70 +0.31 (+0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.11	25.96	25.16	25.56	267,434	-0.56(-2.13%)
May 27, 2010	25.00	26.27	24.54	26.11	397,516	+1.82(+7.50%)
May 26, 2010	24.57	25.31	24.15	24.29	147,796	-0.13(-0.53%)
May 25, 2010	23.57	24.74	23.38	24.42	205,168	+0.03(+0.14%)
May 24, 2010	24.26	24.48	23.65	24.39	310,499	+0.03(+0.14%)
May 21, 2010	23.46	24.91	23.15	24.35	253,888	+0.44(+1.82%)
May 20, 2010	23.82	24.83	23.74	23.91	266,799	-1.28(-5.09%)
May 19, 2010	25.46	25.97	24.38	25.20	155,741	-0.44(-1.70%)
May 18, 2010	26.75	26.91	25.52	25.63	192,417	-0.80(-3.04%)
May 17, 2010	26.44	26.81	25.39	26.44	494,145	+0.22(+0.85%)
May 14, 2010	27.33	27.33	25.68	26.22	422,492	-1.45(-5.23%)
May 13, 2010	28.04	28.10	27.39	27.66	166,397	-0.53(-1.88%)
May 12, 2010	27.35	28.22	26.00	28.19	209,405	+1.02(+3.75%)
May 11, 2010	27.27	27.60	26.52	27.17	265,366	+0.09(+0.35%)
May 10, 2010	27.01	27.20	26.28	27.08	184,070	+1.80(+7.11%)
May 07, 2010	26.35	26.47	24.78	25.28	201,235	-1.10(-4.15%)
May 06, 2010	26.74	27.55	24.45	26.38	209,128	-0.62(-2.28%)
May 05, 2010	27.21	27.81	26.60	27.00	226,919	-0.85(-3.04%)
May 04, 2010	28.45	28.78	27.49	27.84	202,182	-1.16(-3.98%)

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.