Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.80	32.59	31.43	32.20	80,574	-0.14(-0.42%)
Jul 28, 2011	32.16	33.21	31.89	32.34	151,628	+0.34(+1.07%)
Jul 27, 2011	32.29	32.94	31.77	32.00	225,989	-0.50(-1.53%)
Jul 26, 2011	32.23	33.04	32.08	32.50	229,545	+0.34(+1.07%)
Jul 25, 2011	31.07	32.62	31.02	32.15	319,228	-0.75(-2.27%)
Jul 22, 2011	33.67	33.87	32.81	32.90	200,983	-0.89(-2.64%)
Jul 21, 2011	32.74	33.94	32.74	33.79	133,532	+1.18(+3.63%)
Jul 20, 2011	32.82	32.82	31.98	32.61	97,746	-0.21(-0.65%)
Jul 19, 2011	32.74	32.89	32.11	32.82	119,956	+0.41(+1.27%)
Jul 18, 2011	33.06	33.06	32.27	32.41	80,299	-0.76(-2.30%)
Jul 15, 2011	32.44	33.24	32.39	33.17	106,794	+0.86(+2.66%)
Jul 14, 2011	33.10	33.39	32.16	32.32	54,331	-0.76(-2.28%)
Jul 13, 2011	32.59	33.57	32.37	33.07	51,359	+0.67(+2.07%)
Jul 12, 2011	32.52	32.97	32.21	32.40	70,027	-0.26(-0.79%)
Jul 11, 2011	32.87	33.17	32.59	32.66	64,661	-0.79(-2.36%)
Jul 08, 2011	32.98	33.53	32.98	33.45	48,706	-0.13(-0.38%)
Jul 07, 2011	33.68	33.83	33.38	33.58	104,306	+0.19(+0.57%)
Jul 06, 2011	32.66	33.45	32.56	33.39	66,357	+0.58(+1.78%)
Jul 05, 2011	32.08	33.05	32.08	32.80	81,264	+0.42(+1.30%)
Jul 01, 2011	31.84	32.47	31.48	32.38	131,144	+0.64(+2.03%)
Jun 30, 2011	30.91	31.89	30.91	31.74	83,230	+0.88(+2.86%)
Jun 29, 2011	31.01	31.11	30.51	30.86	55,887	+0.01(+0.03%)
Jun 28, 2011	30.34	31.03	30.20	30.85	128,557	+0.64(+2.10%)
Jun 27, 2011	30.12	30.44	29.86	30.21	129,742	-0.06(-0.20%)
Jun 24, 2011	30.31	30.86	29.78	30.27	132,702	-0.01(-0.03%)
Jun 23, 2011	29.96	30.38	29.41	30.28	133,814	-0.25(-0.82%)
Jun 22, 2011	30.86	31.07	30.51	30.53	96,757	-0.55(-1.77%)
Jun 21, 2011	30.57	31.12	30.39	31.08	327,795	+0.73(+2.40%)
Jun 20, 2011	30.31	30.56	29.68	30.35	49,704	+0.58(+1.93%)
Jun 17, 2011	29.64	30.04	29.61	29.77	114,308	+0.37(+1.26%)
Jun 16, 2011	29.70	30.01	28.96	29.41	82,637	-0.27(-0.90%)
Jun 15, 2011	29.53	30.39	29.53	29.67	138,195	-0.35(-1.17%)
Jun 14, 2011	29.60	30.23	29.17	30.02	74,163	+0.84(+2.88%)
Jun 13, 2011	29.73	29.74	29.05	29.18	93,851	-0.36(-1.22%)
Jun 10, 2011	29.44	29.89	29.24	29.54	110,741	-0.15(-0.52%)
Jun 09, 2011	29.53	29.95	29.29	29.70	49,659	+0.35(+1.20%)
Jun 08, 2011	29.62	29.72	29.25	29.35	85,246	-0.44(-1.47%)
Jun 07, 2011	29.93	30.20	29.56	29.78	68,518	+0.14(+0.46%)
Jun 06, 2011	30.11	30.26	29.54	29.65	76,260	-0.61(-2.01%)
Jun 03, 2011	30.33	30.82	30.04	30.26	74,161	+0.20(+0.66%)
May 24, 2011	30.33	30.50	30.02	30.06	92,908	-0.11(-0.37%)
May 23, 2011	30.13	30.64	29.71	30.17	118,366	-0.60(-1.95%)
May 20, 2011	30.72	31.13	30.35	30.77	104,475	-0.16(-0.53%)
May 19, 2011	31.28	31.53	30.75	30.93	82,965	-0.03(-0.11%)
May 18, 2011	30.21	31.00	30.21	30.97	89,304	+0.90(+3.00%)
May 17, 2011	30.37	30.63	30.04	30.07	151,742	-0.54(-1.77%)
May 16, 2011	31.23	31.23	30.59	30.61	193,212	-0.94(-2.98%)
May 13, 2011	31.83	32.02	31.11	31.55	102,818	-0.32(-1.01%)
May 12, 2011	31.71	32.04	31.26	31.87	90,319	-0.02(-0.05%)
May 11, 2011	32.58	33.07	31.55	31.89	88,103	-0.94(-2.85%)
May 10, 2011	32.22	33.12	31.17	32.82	74,857	+0.71(+2.22%)
May 09, 2011	31.59	32.32	30.92	32.11	56,008	+0.43(+1.35%)
May 06, 2011	31.84	32.07	30.77	31.68	134,407	+0.33(+1.07%)
May 05, 2011	31.42	32.15	30.95	31.35	118,761	-0.24(-0.76%)
May 04, 2011	32.55	32.55	31.38	31.59	103,116	-0.88(-2.72%)
May 03, 2011	32.58	33.16	32.17	32.47	152,545	-0.17(-0.53%)
May 02, 2011	32.83	33.75	32.63	32.64	86,680	-0.64(-1.93%)
Apr 29, 2011	34.12	34.31	33.05	33.29	134,144	+0.60(+1.84%)
Apr 28, 2011	32.57	33.18	32.11	32.68	172,577	-0.04(-0.13%)
Apr 27, 2011	32.97	33.46	32.51	32.73	150,522	-0.14(-0.42%)
Apr 26, 2011	32.84	33.35	32.63	32.86	156,164	+0.28(+0.87%)
Apr 25, 2011	33.91	34.16	32.29	32.58	170,883	-0.93(-2.77%)
Apr 21, 2011	32.92	33.59	32.80	33.51	112,082	+0.94(+2.87%)
Apr 20, 2011	32.11	32.70	32.05	32.57	102,141	+0.94(+2.96%)
Apr 19, 2011	31.39	31.71	31.29	31.64	61,383	+0.44(+1.40%)
Apr 18, 2011	31.17	31.25	30.87	31.20	81,898	-0.62(-1.94%)
Apr 15, 2011	31.54	32.17	31.36	31.82	111,485	+0.16(+0.52%)
Apr 14, 2011	31.23	31.66	31.05	31.65	92,968	+0.14(+0.44%)
Apr 13, 2011	31.35	31.61	30.98	31.52	163,650	+0.53(+1.72%)
Apr 12, 2011	31.33	31.65	30.98	30.98	133,045	-0.59(-1.88%)
Apr 11, 2011	32.33	32.38	31.56	31.58	84,574	-0.80(-2.47%)
Apr 08, 2011	33.05	33.05	32.27	32.38	205,664	-0.46(-1.41%)
Apr 07, 2011	33.11	33.56	32.81	32.84	166,065	-0.20(-0.60%)
Apr 06, 2011	32.66	33.16	32.62	33.04	194,484	+0.50(+1.53%)
Apr 05, 2011	32.43	32.97	32.32	32.54	95,014	+0.00(+0.00%)
Apr 04, 2011	32.71	32.96	32.47	32.54	135,099	+0.04(+0.13%)
Apr 01, 2011	32.16	32.97	31.81	32.50	181,568	+0.49(+1.53%)
Mar 31, 2011	31.32	32.11	31.27	32.01	162,328	+0.62(+1.97%)
Mar 30, 2011	31.07	31.42	30.87	31.39	107,113	+0.51(+1.64%)
Mar 29, 2011	30.32	30.98	30.18	30.88	100,223	+0.56(+1.84%)
Mar 28, 2011	30.54	30.61	30.28	30.32	73,005	-0.21(-0.70%)
Mar 25, 2011	30.33	31.04	30.09	30.54	92,726	+0.30(+0.99%)
Mar 24, 2011	30.13	30.41	29.91	30.24	73,733	+0.20(+0.66%)
Mar 23, 2011	29.83	30.14	29.29	30.04	71,342	+0.07(+0.23%)
Mar 22, 2011	30.29	30.29	29.37	29.97	130,873	-0.28(-0.94%)
Mar 21, 2011	30.30	30.65	29.52	30.26	138,310	+0.79(+2.68%)
Mar 18, 2011	29.23	29.79	29.23	29.47	173,341	+0.58(+2.02%)
Mar 17, 2011	28.86	29.32	28.32	28.88	131,737	+0.63(+2.22%)
Mar 16, 2011	28.26	28.67	28.04	28.26	101,568	-0.16(-0.57%)
Mar 15, 2011	27.78	28.58	27.78	28.42	75,029	-0.32(-1.10%)
Mar 14, 2011	28.45	29.20	28.35	28.74	68,456	-0.04(-0.15%)
Mar 11, 2011	29.01	29.05	28.32	28.78	91,623	-0.30(-1.03%)
Mar 10, 2011	29.48	29.74	29.06	29.08	116,257	-0.87(-2.89%)
Mar 09, 2011	29.69	30.43	29.52	29.95	145,209	+0.12(+0.40%)
Mar 08, 2011	28.91	30.02	28.73	29.83	128,839	+0.86(+2.96%)
Mar 07, 2011	29.29	29.35	28.84	28.97	176,600	-0.29(-1.00%)
Mar 04, 2011	29.57	29.90	28.84	29.26	113,659	-0.39(-1.33%)
Mar 03, 2011	29.47	29.96	29.47	29.65	82,276	+0.57(+1.98%)
Mar 02, 2011	28.54	29.11	28.43	29.08	84,582	+0.39(+1.38%)
Mar 01, 2011	29.48	29.52	28.61	28.68	182,269	-0.78(-2.65%)
Feb 28, 2011	29.18	29.47	28.95	29.47	140,755	+0.44(+1.51%)
Feb 25, 2011	28.96	29.28	28.60	29.03	118,208	+0.10(+0.36%)
Feb 24, 2011	28.98	29.10	28.39	28.93	140,035	-0.05(-0.18%)
Feb 23, 2011	30.10	30.35	28.94	28.98	168,879	-1.21(-4.01%)
Feb 22, 2011	30.90	30.90	29.85	30.19	281,859	+0.30(+1.01%)
Feb 18, 2011	30.28	30.83	29.77	29.89	218,325	-0.23(-0.77%)
Feb 17, 2011	29.35	30.27	29.35	30.12	207,892	+0.73(+2.48%)
Feb 16, 2011	28.49	29.40	28.49	29.39	209,208	+0.98(+3.44%)
Feb 15, 2011	28.20	28.56	26.87	28.41	232,676	+0.02(+0.06%)
Feb 14, 2011	27.47	28.43	27.31	28.39	193,722	+0.81(+2.92%)
Feb 11, 2011	26.99	27.73	26.99	27.59	110,348	+0.28(+1.04%)
Feb 10, 2011	26.77	27.34	26.60	27.30	101,607	+0.21(+0.79%)
Feb 09, 2011	27.14	27.34	26.81	27.09	67,467	-0.25(-0.91%)
Feb 08, 2011	27.39	27.39	27.12	27.34	113,391	-0.04(-0.16%)
Feb 07, 2011	27.20	27.56	27.07	27.38	142,380	+0.27(+1.01%)
Feb 04, 2011	27.34	27.49	26.95	27.11	61,791	-0.31(-1.13%)
Feb 03, 2011	27.74	27.77	27.07	27.41	69,657	-0.32(-1.15%)
Feb 02, 2011	27.09	27.93	27.09	27.73	141,659	+0.45(+1.67%)
Feb 01, 2011	26.28	27.55	26.28	27.28	198,152	+1.44(+5.58%)
Jan 31, 2011	25.74	26.44	25.56	25.84	181,976	+0.24(+0.94%)
Jan 28, 2011	26.96	27.18	25.59	25.59	175,697	-1.44(-5.33%)
Jan 27, 2011	27.29	27.35	26.78	27.04	49,030	-0.18(-0.66%)
Jan 26, 2011	26.66	27.55	26.66	27.22	65,139	+0.60(+2.26%)
Jan 25, 2011	26.36	26.68	26.01	26.62	133,489	+0.21(+0.81%)
Jan 24, 2011	27.11	27.14	26.00	26.40	215,356	-0.67(-2.47%)
Jan 21, 2011	27.13	27.20	26.87	27.07	116,224	+0.09(+0.35%)
Jan 20, 2011	27.11	27.23	26.57	26.98	186,905	-0.41(-1.50%)
Jan 19, 2011	27.83	27.94	27.23	27.39	222,910	-0.43(-1.54%)
Jan 18, 2011	27.86	27.97	27.62	27.82	111,842	-0.22(-0.80%)
Jan 14, 2011	28.20	28.20	27.81	28.04	97,026	-0.19(-0.67%)
Jan 13, 2011	28.25	28.38	27.92	28.23	119,771	-0.18(-0.63%)
Jan 12, 2011	28.38	28.43	28.20	28.41	128,003	+0.30(+1.07%)
Jan 11, 2011	28.32	28.53	28.02	28.11	80,671	-0.09(-0.30%)
Jan 10, 2011	27.36	28.51	27.24	28.20	117,522	+0.64(+2.34%)
Jan 07, 2011	28.02	28.02	26.87	27.55	169,841	-0.68(-2.40%)
Jan 06, 2011	29.14	29.27	27.84	28.23	220,971	-1.00(-3.41%)
Jan 05, 2011	29.27	29.63	28.90	29.23	242,470	-0.21(-0.70%)
Jan 04, 2011	30.44	30.50	28.87	29.43	300,498	-0.82(-2.72%)
Jan 03, 2011	28.97	30.48	28.93	30.26	237,183	+2.44(+8.76%)
Dec 31, 2010	28.14	28.37	27.82	27.82	56,633	-0.46(-1.64%)
Dec 30, 2010	28.28	28.62	28.24	28.28	102,984	-0.10(-0.36%)
Dec 29, 2010	28.33	28.43	28.00	28.38	71,686	+0.07(+0.24%)
Dec 28, 2010	28.42	28.49	28.11	28.32	55,630	-0.32(-1.11%)
Dec 27, 2010	28.32	28.84	28.27	28.63	43,731	+0.17(+0.59%)
Dec 23, 2010	28.19	28.58	28.19	28.47	69,997	+0.24(+0.84%)
Dec 22, 2010	28.26	28.40	27.96	28.23	68,533	-0.05(-0.18%)
Dec 21, 2010	27.84	28.34	27.65	28.28	55,285	+0.66(+2.39%)
Dec 20, 2010	27.85	27.90	27.24	27.62	65,061	-0.23(-0.83%)
Dec 17, 2010	27.83	27.91	27.45	27.85	231,250	-0.02(-0.06%)
Dec 16, 2010	28.17	28.21	27.58	27.87	131,723	-0.18(-0.64%)
Dec 15, 2010	27.92	28.43	27.91	28.05	138,317	+0.17(+0.62%)
Dec 14, 2010	27.92	28.02	27.66	27.88	213,266	-0.03(-0.09%)
Dec 13, 2010	28.23	28.26	27.88	27.90	76,332	-0.23(-0.82%)
Dec 10, 2010	27.79	28.32	27.48	28.14	124,754	+0.37(+1.33%)
Dec 09, 2010	28.14	28.14	27.59	27.77	128,965	-0.07(-0.25%)
Dec 08, 2010	27.90	28.07	27.59	27.84	154,736	-0.06(-0.22%)
Dec 07, 2010	27.90	28.35	27.59	27.90	239,432	+0.42(+1.53%)
Dec 06, 2010	27.10	27.54	26.88	27.47	85,492	+0.22(+0.82%)
Dec 03, 2010	26.56	27.38	26.56	27.25	68,793	+0.43(+1.60%)
Dec 02, 2010	25.94	27.03	25.94	26.82	193,967	+0.02(+0.06%)
Dec 01, 2010	26.28	27.09	25.78	26.80	126,322	+1.10(+4.27%)
Nov 30, 2010	26.20	26.39	25.69	25.71	266,322	-0.85(-3.20%)
Nov 29, 2010	26.99	27.12	26.34	26.56	146,234	-0.70(-2.58%)
Nov 26, 2010	27.35	27.47	27.15	27.26	57,220	-0.38(-1.37%)
Nov 24, 2010	27.20	27.64	27.64	27.64	180,356	+0.70(+2.58%)
Nov 23, 2010	27.35	27.35	26.82	26.94	149,781	-0.68(-2.45%)
Nov 22, 2010	27.36	27.79	26.86	27.62	158,121	+0.09(+0.31%)
Nov 19, 2010	26.53	27.65	26.38	27.53	238,315	+1.03(+3.89%)
Nov 18, 2010	26.30	26.71	26.30	26.50	124,386	+0.61(+2.35%)
Nov 17, 2010	25.82	25.95	25.66	25.90	101,652	+0.10(+0.40%)
Nov 16, 2010	25.75	25.93	25.44	25.79	284,801	+0.00(+0.00%)
Nov 15, 2010	26.00	26.26	25.71	25.79	142,361	+0.03(+0.13%)
Nov 12, 2010	26.49	26.66	25.71	25.76	176,253	-1.10(-4.09%)
Nov 11, 2010	26.77	27.03	26.62	26.86	103,877	-0.28(-1.04%)
Nov 10, 2010	27.07	27.41	26.65	27.14	106,979	+0.06(+0.22%)
Nov 09, 2010	27.51	27.64	26.98	27.08	131,434	-0.45(-1.65%)
Nov 08, 2010	27.29	27.78	27.15	27.53	123,300	+0.12(+0.44%)
Nov 05, 2010	26.93	27.42	26.70	27.41	158,806	+0.53(+1.98%)
Nov 04, 2010	25.90	26.88	25.78	26.88	155,453	+1.42(+5.60%)
Nov 03, 2010	26.19	26.20	25.24	25.46	213,542	-0.76(-2.88%)
Nov 02, 2010	25.59	26.21	25.50	26.21	113,235	+0.87(+3.42%)
Nov 01, 2010	25.42	25.74	25.07	25.35	118,719	+0.05(+0.20%)
Oct 29, 2010	24.86	25.43	24.73	25.29	112,600	+0.44(+1.76%)
Oct 28, 2010	25.46	25.64	24.75	24.86	118,926	-0.31(-1.23%)
Oct 27, 2010	25.49	25.50	24.93	25.17	176,521	-0.63(-2.43%)
Oct 25, 2010	25.88	26.80	25.59	25.79	240,367	+0.20(+0.77%)
Oct 22, 2010	26.25	26.25	25.31	25.59	284,164	-0.63(-2.39%)
Oct 21, 2010	27.16	27.16	25.75	26.22	224,107	-0.75(-2.77%)
Oct 20, 2010	26.67	27.06	26.20	26.97	151,842	+0.44(+1.65%)
Oct 19, 2010	26.51	26.87	25.40	26.53	331,077	-0.51(-1.87%)
Oct 18, 2010	26.62	27.23	26.51	27.04	331,591	+0.43(+1.61%)
Oct 15, 2010	26.62	26.98	26.31	26.61	273,219	+0.35(+1.34%)
Oct 14, 2010	26.53	26.83	25.85	26.26	145,643	-0.38(-1.42%)
Oct 13, 2010	26.05	26.89	25.98	26.63	111,253	+0.81(+3.12%)
Oct 12, 2010	26.23	26.23	25.57	25.83	143,957	-0.41(-1.57%)
Oct 11, 2010	25.66	26.41	25.33	26.24	138,497	+0.50(+1.93%)
Oct 08, 2010	24.96	25.97	24.96	25.74	132,778	+0.79(+3.16%)
Oct 07, 2010	24.75	25.12	24.40	24.95	130,780	+0.26(+1.04%)
Oct 06, 2010	24.60	24.76	24.43	24.69	119,029	+0.00(+0.00%)
Oct 05, 2010	24.12	25.08	23.93	24.69	161,861	+0.94(+3.94%)
Oct 04, 2010	24.42	24.73	23.44	23.76	89,404	-0.69(-2.81%)
Oct 01, 2010	24.71	24.86	23.61	24.44	146,444	-0.04(-0.18%)
Sep 30, 2010	24.38	24.89	24.12	24.49	169,176	+0.21(+0.85%)
Sep 29, 2010	23.67	24.33	23.54	24.28	144,587	+0.45(+1.91%)
Sep 28, 2010	23.75	23.89	23.30	23.83	104,306	+0.08(+0.33%)
Sep 27, 2010	24.19	24.31	23.69	23.75	110,986	-0.45(-1.88%)
Sep 24, 2010	23.16	24.20	23.12	24.20	167,836	+1.40(+6.13%)
Sep 23, 2010	23.32	23.44	22.60	22.81	224,366	-0.80(-3.38%)
Sep 22, 2010	24.02	24.34	23.24	23.60	176,915	-0.50(-2.07%)
Sep 21, 2010	24.35	24.51	24.04	24.10	135,138	-0.27(-1.13%)
Sep 20, 2010	24.20	24.50	23.73	24.38	206,605	+0.18(+0.74%)
Sep 17, 2010	24.34	24.34	23.52	24.20	145,935	-0.37(-1.50%)
Sep 15, 2010	24.70	24.81	24.32	24.56	103,214	-0.20(-0.80%)
Sep 14, 2010	24.83	25.11	24.68	24.76	99,666	-0.22(-0.89%)
Sep 13, 2010	24.72	25.19	24.63	24.99	195,526	+0.59(+2.43%)
Sep 10, 2010	24.47	24.76	24.17	24.39	106,971	-0.03(-0.11%)
Sep 09, 2010	25.27	25.27	24.04	24.42	147,929	-0.45(-1.83%)
Sep 08, 2010	25.25	25.49	24.75	24.87	428,256	-0.37(-1.46%)
Sep 07, 2010	23.47	25.58	23.47	25.24	1,022,021	+1.87(+8.01%)
Sep 03, 2010	23.66	23.90	23.24	23.37	151,949	+0.03(+0.11%)
Sep 02, 2010	22.96	23.50	22.84	23.35	111,477	+0.35(+1.53%)
Sep 01, 2010	22.40	23.01	22.13	22.99	186,687	+0.94(+4.24%)
Aug 31, 2010	21.97	22.50	21.70	22.06	111,819	+0.00(+0.00%)
Aug 30, 2010	22.66	22.73	21.96	22.06	119,397	-0.77(-3.38%)
Aug 27, 2010	22.44	22.90	21.93	22.83	272,164	+0.64(+2.90%)
Aug 26, 2010	22.54	22.99	22.14	22.19	115,155	-0.31(-1.37%)
Aug 25, 2010	22.36	22.55	21.95	22.50	184,058	-0.02(-0.08%)
Aug 24, 2010	23.37	23.37	22.48	22.51	308,902	-1.21(-5.10%)
Aug 23, 2010	24.03	24.21	23.34	23.72	229,010	-0.18(-0.75%)
Aug 20, 2010	23.76	23.92	23.12	23.90	119,963	+0.09(+0.40%)
Aug 19, 2010	23.45	24.04	23.37	23.81	285,220	+0.19(+0.80%)
Aug 18, 2010	23.54	23.96	22.77	23.62	126,315	+0.11(+0.47%)
Aug 17, 2010	23.52	23.78	23.17	23.51	119,708	+0.35(+1.52%)
Aug 16, 2010	22.71	23.67	22.42	23.16	96,583	+0.27(+1.16%)
Aug 13, 2010	23.56	23.59	22.87	22.89	157,275	-0.83(-3.51%)
Aug 12, 2010	23.66	23.98	23.33	23.72	155,694	-0.42(-1.74%)
Aug 11, 2010	25.16	25.55	24.02	24.14	149,226	-1.63(-6.33%)
Aug 10, 2010	25.96	26.15	25.29	25.78	135,341	-0.51(-1.93%)
Aug 09, 2010	26.38	26.38	25.66	26.28	132,404	+0.12(+0.46%)
Aug 06, 2010	26.01	26.35	25.11	26.16	176,839	-0.17(-0.65%)
Aug 05, 2010	26.55	26.88	26.10	26.33	94,466	-0.45(-1.67%)
Aug 04, 2010	27.05	27.22	26.34	26.78	138,818	-0.16(-0.61%)
Aug 03, 2010	27.12	27.65	26.91	26.94	157,591	-0.36(-1.32%)