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, 2007	35.87	36.17	34.89	34.93	235,673	-0.98(-2.72%)
Apr 27, 2007	36.23	36.52	35.48	35.91	175,233	-0.71(-1.95%)
Apr 26, 2007	35.91	36.68	35.71	36.62	191,178	+0.63(+1.74%)
Apr 25, 2007	35.77	36.55	35.72	35.99	322,721	+0.37(+1.04%)
Apr 24, 2007	36.15	36.90	35.17	35.62	268,384	-1.00(-2.74%)
Apr 23, 2007	36.83	37.97	36.53	36.63	244,792	-0.06(-0.16%)
Apr 20, 2007	36.95	37.24	36.47	36.69	181,528	+0.20(+0.54%)
Apr 19, 2007	36.88	37.00	36.06	36.49	189,514	-0.55(-1.48%)
Apr 18, 2007	37.26	37.59	36.81	37.04	105,941	-0.32(-0.85%)
Apr 17, 2007	37.22	37.56	36.90	37.36	191,724	+0.24(+0.65%)
Apr 16, 2007	36.69	37.26	36.66	37.12	181,365	+0.47(+1.29%)
Apr 13, 2007	36.08	36.81	35.74	36.65	407,635	+0.78(+2.18%)
Apr 12, 2007	35.14	36.23	34.72	35.86	495,186	+0.54(+1.53%)
Apr 11, 2007	36.11	36.38	35.32	35.32	187,366	-0.78(-2.16%)
Apr 10, 2007	35.83	36.43	35.77	36.11	97,927	+0.13(+0.36%)
Apr 09, 2007	36.05	36.38	35.76	35.98	140,220	+0.17(+0.48%)
Apr 05, 2007	35.74	36.22	35.50	35.80	114,486	+0.09(+0.24%)
Apr 04, 2007	35.56	36.22	35.40	35.72	220,897	+0.22(+0.63%)
Apr 03, 2007	34.80	35.86	34.75	35.50	216,490	+0.79(+2.28%)

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.