Skip to main content

Astec Inds Inc (NQ: ASTE )

32.11 +0.11 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 26.03 26.86 25.76 26.82 170,220 +0.38(+1.42%)
Jul 29, 2010 26.35 26.74 25.79 26.44 101,888 +0.20(+0.75%)
Jul 28, 2010 26.41 26.60 26.00 26.25 111,263 -0.20(-0.74%)
Jul 27, 2010 27.25 27.25 26.37 26.44 144,177 -0.71(-2.62%)
Jul 26, 2010 27.03 27.21 26.54 27.15 265,285 +0.36(+1.34%)
Jul 23, 2010 26.60 27.06 26.14 26.80 245,258 -0.03(-0.13%)
Jul 22, 2010 26.44 27.27 26.35 26.83 215,040 +0.75(+2.89%)
Jul 21, 2010 24.96 26.28 24.96 26.08 385,674 +1.01(+4.03%)
Jul 20, 2010 24.10 25.08 23.51 25.07 410,177 +2.30(+10.11%)
Jul 19, 2010 22.74 23.18 22.35 22.77 142,739 +0.01(+0.04%)
Jul 16, 2010 23.50 24.52 22.29 22.76 237,918 -1.03(-4.32%)
Jul 15, 2010 24.33 24.33 23.37 23.78 137,665 -0.57(-2.35%)
Jul 14, 2010 24.59 24.59 24.10 24.36 143,725 -0.43(-1.73%)
Jul 13, 2010 24.12 24.90 23.73 24.78 130,006 +1.06(+4.47%)
Jul 12, 2010 24.44 24.66 23.68 23.72 70,212 -0.86(-3.48%)
Jul 09, 2010 24.14 24.61 23.95 24.58 87,193 +0.31(+1.27%)
Jul 08, 2010 24.00 24.42 23.72 24.27 128,445 +0.44(+1.83%)
Jul 07, 2010 23.07 23.85 22.77 23.84 134,312 +0.92(+4.03%)
Jul 06, 2010 23.77 24.06 22.66 22.91 134,315 -0.41(-1.76%)
Jul 02, 2010 23.64 23.88 23.05 23.32 88,029 -0.31(-1.30%)
Jul 01, 2010 23.77 24.17 23.30 23.63 169,585 -0.09(-0.40%)
Jun 30, 2010 24.13 24.73 23.64 23.72 145,209 -0.38(-1.56%)
Jun 29, 2010 24.68 24.99 23.76 24.10 199,864 -1.63(-6.32%)
Jun 25, 2010 25.32 25.81 24.97 25.73 358,890 +0.56(+2.24%)
Jun 24, 2010 25.47 25.67 25.05 25.16 125,444 -0.40(-1.57%)
Jun 23, 2010 25.96 26.40 25.05 25.56 142,023 +0.01(+0.03%)
Jun 22, 2010 26.35 26.62 25.50 25.55 112,164 -0.69(-2.64%)
Jun 21, 2010 26.50 27.04 26.05 26.25 67,683 +0.19(+0.72%)
Jun 18, 2010 26.19 26.37 25.73 26.06 134,805 -0.09(-0.33%)
Jun 17, 2010 26.16 26.32 25.38 26.15 108,218 -0.01(-0.03%)
Jun 16, 2010 26.24 26.38 25.60 26.15 104,766 -0.32(-1.20%)
Jun 15, 2010 25.90 26.56 25.63 26.47 137,520 +0.81(+3.17%)
Jun 14, 2010 25.69 26.35 25.37 25.66 148,811 +0.29(+1.15%)
Jun 11, 2010 24.10 25.46 24.10 25.37 215,404 +0.94(+3.85%)
Jun 10, 2010 24.05 24.43 23.69 24.43 116,139 +0.80(+3.40%)
Jun 09, 2010 23.71 23.95 23.40 23.62 225,345 +0.13(+0.55%)
Jun 08, 2010 23.55 23.92 23.37 23.49 194,838 +0.00(+0.00%)
Jun 07, 2010 23.84 24.53 23.39 23.49 321,591 -0.27(-1.15%)
Jun 04, 2010 24.44 25.05 23.63 23.77 209,682 -1.46(-5.80%)
Jun 03, 2010 25.49 25.68 24.94 25.23 121,571 -0.14(-0.54%)
Jun 02, 2010 24.69 25.52 24.40 25.37 247,580 +0.75(+3.06%)
Jun 01, 2010 25.35 26.25 24.60 24.61 178,999 -0.94(-3.68%)
May 28, 2010 26.11 25.96 25.16 25.55 267,463 -0.56(-2.13%)
May 27, 2010 25.00 26.26 24.53 26.11 397,559 +1.82(+7.50%)
May 26, 2010 24.57 25.31 24.15 24.29 147,812 -0.13(-0.53%)
May 25, 2010 23.57 24.73 23.38 24.42 205,190 +0.03(+0.14%)
May 24, 2010 24.25 24.47 23.65 24.38 310,533 +0.03(+0.14%)
May 21, 2010 23.46 24.90 23.14 24.35 253,916 +0.44(+1.82%)
May 20, 2010 23.82 24.83 23.73 23.91 266,828 -1.28(-5.09%)
May 19, 2010 25.46 25.97 24.37 25.20 155,758 -0.44(-1.70%)
May 18, 2010 26.74 26.91 25.52 25.63 192,438 -0.80(-3.04%)
May 17, 2010 26.44 26.80 25.38 26.44 494,199 +0.22(+0.85%)
May 14, 2010 27.33 27.33 25.67 26.21 422,538 -1.45(-5.23%)
May 13, 2010 28.04 28.10 27.39 27.66 166,415 -0.53(-1.88%)
May 12, 2010 27.34 28.22 26.00 28.19 209,428 +1.02(+3.75%)
May 11, 2010 27.27 27.60 26.52 27.17 265,395 +0.09(+0.35%)
May 10, 2010 27.01 27.20 26.27 27.08 184,090 +1.80(+7.11%)
May 07, 2010 26.35 26.47 24.78 25.28 201,257 -1.10(-4.15%)
May 06, 2010 26.74 27.54 24.45 26.38 209,151 -0.62(-2.28%)
May 05, 2010 27.21 27.80 26.60 26.99 226,944 -0.85(-3.04%)
May 04, 2010 28.45 28.78 27.49 27.84 202,204 -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.