Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	9.011	9.355	8.496	9.114	96,145	+0.10(+1.14%)
Sep 27, 2002	9.063	9.286	8.925	9.011	37,636	-0.29(-3.14%)
Sep 26, 2002	9.011	9.303	8.840	9.303	77,952	+0.28(+3.14%)
Sep 25, 2002	8.831	9.131	8.548	9.020	53,521	+0.18(+2.05%)
Sep 24, 2002	9.046	9.046	8.471	8.839	64,552	-0.15(-1.63%)
Sep 23, 2002	9.243	9.243	8.780	8.986	148,214	-0.06(-0.68%)
Sep 20, 2002	9.440	9.577	9.047	9.047	228,496	-0.38(-4.08%)
Sep 19, 2002	7.295	9.741	7.123	9.432	1,056,142	-1.66(-14.94%)
Sep 18, 2002	11.10	11.20	10.90	11.09	61,872	-0.11(-1.00%)
Sep 17, 2002	11.20	11.29	10.50	11.20	55,364	+0.03(+0.31%)
Sep 16, 2002	11.29	11.32	11.13	11.17	77,620	-0.12(-1.07%)
Sep 13, 2002	11.33	11.41	11.16	11.29	66,278	-0.13(-1.13%)
Sep 12, 2002	11.56	11.56	11.07	11.41	72,242	-0.08(-0.67%)
Sep 11, 2002	11.58	11.75	11.49	11.49	12,001	-0.14(-1.18%)
Sep 10, 2002	11.59	11.75	11.56	11.63	74,443	+0.04(+0.37%)
Sep 09, 2002	11.67	11.67	11.59	11.59	59,995	+0.00(+0.00%)
Sep 06, 2002	11.34	11.78	11.34	11.59	24,003	+0.05(+0.45%)
Sep 05, 2002	11.29	11.63	11.03	11.53	32,392	+0.16(+1.43%)
Sep 04, 2002	10.95	11.38	10.87	11.37	5,010,386	+0.43(+3.92%)
Sep 03, 2002	11.35	11.50	10.59	10.94	58,143	-0.45(-3.92%)
Aug 30, 2002	11.59	12.01	11.39	11.39	20,106	-0.41(-3.48%)
Aug 29, 2002	12.14	12.23	11.59	11.80	37,636	-0.25(-2.07%)
Aug 28, 2002	12.33	12.36	11.96	12.05	27,149	-0.22(-1.82%)
Aug 27, 2002	12.28	12.45	12.14	12.27	73,407	-0.10(-0.83%)
Aug 26, 2002	12.07	12.38	12.07	12.38	7,458	+0.29(+2.41%)
Aug 23, 2002	12.53	12.60	12.06	12.08	30,062	-0.64(-4.99%)
Aug 22, 2002	12.02	12.72	11.80	12.72	23,537	+0.66(+5.48%)
Aug 21, 2002	12.02	12.44	11.89	12.06	22,888	-0.04(-0.35%)
Aug 20, 2002	12.82	12.82	12.02	12.10	42,296	-0.26(-2.08%)
Aug 16, 2002	11.98	12.44	11.98	12.36	26,916	+0.01(+0.07%)
Aug 15, 2002	12.18	12.44	12.00	12.35	18,772	+0.21(+1.70%)
Aug 14, 2002	11.89	12.14	11.61	12.14	40,199	+0.14(+1.14%)
Aug 13, 2002	12.24	12.70	11.86	12.01	34,140	-0.70(-5.54%)
Aug 12, 2002	11.88	12.87	11.55	12.71	32,667	+0.91(+7.72%)
Aug 07, 2002	11.63	11.89	11.29	11.80	61,872	+0.18(+1.54%)
Aug 06, 2002	10.99	11.81	10.93	11.62	38,568	+0.68(+6.19%)
Aug 05, 2002	10.90	11.34	10.77	10.94	180,257	-0.04(-0.38%)
Aug 02, 2002	11.17	11.33	10.87	10.99	59,308	-0.17(-1.54%)
Aug 01, 2002	11.27	11.42	11.07	11.16	73,407	-0.12(-1.07%)
Jul 31, 2002	11.43	11.65	11.20	11.28	62,804	-0.05(-0.45%)
Jul 30, 2002	11.59	11.59	11.24	11.33	64,785	-0.21(-1.85%)
Jul 29, 2002	11.25	11.67	10.68	11.54	210,421	+0.38(+3.37%)
Jul 26, 2002	11.87	12.19	10.94	11.17	140,174	-0.33(-2.91%)
Jul 25, 2002	11.18	12.10	11.18	11.50	89,964	+0.07(+0.60%)
Jul 24, 2002	10.23	11.43	10.17	11.43	122,812	+0.98(+9.36%)
Jul 23, 2002	10.47	10.73	10.26	10.45	50,686	-0.07(-0.65%)
Jul 22, 2002	10.32	11.29	10.32	10.52	286,058	+0.09(+0.91%)
Jul 19, 2002	11.51	11.52	9.912	10.43	144,951	-1.40(-11.83%)
Jul 17, 2002	12.22	12.52	11.59	11.83	112,675	-1.71(-12.62%)
Jul 12, 2002	13.63	13.82	13.30	13.53	51,036	+0.02(+0.13%)
Jul 11, 2002	13.65	13.77	13.40	13.52	41,714	-0.15(-1.13%)
Jul 10, 2002	13.18	13.99	13.13	13.67	49,055	+0.50(+3.78%)
Jul 09, 2002	14.14	14.14	13.13	13.17	70,611	-0.86(-6.12%)
Jul 08, 2002	13.99	13.83	13.74	14.03	192,492	+0.04(+0.31%)
Jul 05, 2002	13.24	13.99	13.24	13.99	32,742	+0.54(+4.02%)
Jul 04, 2002	13.30	13.50	12.87	13.45	47,656	+0.00(+0.00%)
Jul 03, 2002	13.30	13.50	12.87	13.45	47,656	+0.14(+1.03%)
Jul 02, 2002	13.17	13.69	12.62	13.31	74,107	+0.11(+0.85%)
Jul 01, 2002	13.97	14.13	12.88	13.20	77,486	-0.61(-4.41%)
Jun 28, 2002	14.36	14.56	13.56	13.81	219,291	-0.50(-3.48%)
Jun 27, 2002	14.21	14.50	13.91	14.31	100,790	+0.15(+1.03%)
Jun 26, 2002	14.00	14.38	13.74	14.16	134,581	-0.13(-0.90%)
Jun 25, 2002	14.25	14.68	14.01	14.29	210,785	+0.31(+2.21%)
Jun 21, 2002	13.47	14.12	13.44	13.98	84,710	+0.53(+3.96%)
Jun 20, 2002	13.47	13.97	13.43	13.45	105,567	-0.11(-0.82%)
Jun 19, 2002	13.73	14.22	13.56	13.56	89,720	-0.14(-1.00%)
Jun 18, 2002	13.14	13.77	13.14	13.70	76,787	+0.14(+1.01%)
Jun 17, 2002	13.29	13.56	12.72	13.56	85,992	+0.45(+3.40%)
Jun 14, 2002	13.18	13.18	12.64	13.11	130,503	-0.87(-6.20%)
Jun 12, 2002	14.17	14.38	13.65	13.98	73,058	+0.03(+0.25%)
Jun 11, 2002	14.09	14.70	13.69	13.95	169,071	-0.15(-1.04%)
Jun 10, 2002	14.60	14.80	13.60	14.09	53,482	-0.46(-3.18%)
Jun 07, 2002	13.62	14.59	13.62	14.56	60,474	+0.82(+6.00%)
Jun 06, 2002	14.48	14.88	13.73	13.73	69,096	-1.12(-7.51%)
Jun 05, 2002	14.76	15.19	14.53	14.85	71,194	+0.45(+3.10%)
May 31, 2002	14.80	15.45	14.36	14.40	103,237	-1.30(-8.26%)
May 28, 2002	15.74	15.85	15.05	15.70	50,919	+0.16(+1.05%)
May 27, 2002	16.26	16.30	15.53	15.53	29,945	+0.00(+0.00%)
May 24, 2002	16.26	16.30	15.53	15.53	28,780	-0.77(-4.74%)
May 23, 2002	16.31	16.37	15.71	16.31	38,801	+0.00(+0.00%)
May 22, 2002	16.26	16.50	16.19	16.31	38,218	+0.03(+0.21%)
May 21, 2002	16.05	16.39	15.92	16.27	77,369	+0.06(+0.37%)
May 20, 2002	16.35	16.46	16.06	16.21	89,138	-0.19(-1.15%)
May 17, 2002	16.59	16.61	16.25	16.40	49,171	-0.12(-0.73%)
May 16, 2002	16.65	16.94	16.37	16.52	104,285	-0.20(-1.18%)
May 15, 2002	16.34	16.74	16.28	16.72	198,318	+0.38(+2.31%)
May 14, 2002	15.50	16.36	15.36	16.34	96,712	+0.90(+5.84%)
May 13, 2002	15.82	16.35	15.31	15.44	49,404	-0.27(-1.75%)
May 10, 2002	15.96	16.22	15.36	15.71	103,470	-0.29(-1.82%)
May 09, 2002	16.38	16.56	15.78	16.01	126,890	-0.43(-2.61%)
May 08, 2002	16.16	16.52	16.16	16.43	84,011	+0.43(+2.68%)
May 07, 2002	15.96	16.32	15.38	16.01	77,136	+0.04(+0.27%)
May 06, 2002	16.15	16.35	15.83	15.96	60,590	-0.32(-1.95%)
May 03, 2002	16.31	16.35	16.14	16.28	94,964	-0.04(-0.22%)
May 02, 2002	16.31	16.39	15.71	16.31	74,573	-0.05(-0.31%)
May 01, 2002	16.05	16.38	15.98	16.37	92,051	+0.36(+2.25%)
Apr 30, 2002	15.49	16.17	15.49	16.01	124,793	+0.64(+4.19%)
Apr 29, 2002	15.02	15.73	15.02	15.36	51,269	+0.09(+0.56%)
Apr 26, 2002	15.58	16.14	14.86	15.28	74,456	-0.67(-4.19%)
Apr 25, 2002	16.25	16.41	15.58	15.94	37,985	-0.30(-1.86%)
Apr 24, 2002	15.96	16.54	15.77	16.25	121,297	+0.24(+1.51%)
Apr 23, 2002	15.83	16.35	15.60	16.01	56,978	+0.08(+0.49%)
Apr 22, 2002	16.31	16.34	15.83	15.93	77,136	-0.46(-2.83%)
Apr 19, 2002	16.01	16.64	15.89	16.39	96,945	+0.33(+2.03%)
Apr 18, 2002	16.95	16.99	15.83	16.07	162,313	-0.67(-4.01%)
Apr 17, 2002	16.51	16.95	16.18	16.74	173,965	+0.08(+0.47%)
Apr 16, 2002	15.23	16.74	15.23	16.66	301,089	+1.56(+10.35%)
Apr 15, 2002	15.83	16.20	15.03	15.10	94,964	-0.35(-2.28%)
Apr 12, 2002	14.76	15.75	14.76	15.45	78,418	+0.27(+1.81%)
Apr 11, 2002	14.98	15.66	14.76	15.17	88,322	-0.27(-1.72%)
Apr 10, 2002	15.41	15.71	14.98	15.44	84,943	-0.09(-0.61%)
Apr 09, 2002	15.37	15.78	15.37	15.53	45,209	+0.04(+0.28%)
Apr 08, 2002	15.17	15.49	14.53	15.49	100,673	+0.24(+1.58%)
Apr 05, 2002	15.10	15.79	14.78	15.25	156,953	+0.15(+0.97%)
Apr 04, 2002	14.85	15.29	14.68	15.10	59,075	+0.52(+3.59%)
Apr 03, 2002	14.68	15.07	14.29	14.58	77,020	-0.01(-0.06%)
Apr 02, 2002	14.26	14.76	14.25	14.59	64,785	-0.03(-0.23%)
Apr 01, 2002	14.79	14.79	14.17	14.62	64,319	-0.45(-3.02%)
Mar 29, 2002	14.52	15.26	14.52	15.08	172,567	+0.00(+0.00%)
Mar 28, 2002	14.52	15.26	14.52	15.08	171,518	+0.33(+2.21%)
Mar 27, 2002	14.72	14.80	14.59	14.75	70,378	-0.01(-0.06%)
Mar 26, 2002	14.67	15.02	14.38	14.76	91,701	+0.14(+0.94%)
Mar 25, 2002	14.06	14.62	13.95	14.62	216,029	+0.76(+5.51%)
Mar 22, 2002	14.56	14.61	13.52	13.86	171,634	-0.56(-3.87%)
Mar 21, 2002	14.52	14.68	14.16	14.42	137,494	-0.17(-1.18%)
Mar 20, 2002	14.57	14.59	14.35	14.59	75,039	+0.00(+0.00%)
Mar 19, 2002	14.50	14.59	14.30	14.59	50,103	+0.09(+0.59%)
Mar 18, 2002	14.50	14.59	14.46	14.50	64,901	-0.04(-0.29%)
Mar 15, 2002	14.44	14.72	14.22	14.55	106,732	+0.19(+1.31%)
Mar 14, 2002	14.80	14.80	14.33	14.36	154,622	-0.48(-3.24%)
Mar 13, 2002	15.37	15.37	14.68	14.84	256,461	-0.62(-4.00%)
Mar 12, 2002	14.76	15.53	14.38	15.46	106,383	+0.69(+4.65%)
Mar 11, 2002	14.91	15.15	14.49	14.77	46,841	-0.25(-1.66%)
Mar 08, 2002	14.63	15.02	14.42	15.02	147,631	+0.51(+3.55%)
Mar 07, 2002	14.76	14.99	14.30	14.50	190,627	-0.24(-1.63%)
Mar 06, 2002	14.43	14.83	14.21	14.74	171,867	+0.18(+1.24%)
Mar 05, 2002	13.64	14.67	13.64	14.56	391,858	+0.53(+3.79%)
Mar 04, 2002	13.84	14.31	13.56	14.03	60,707	+0.28(+2.06%)
Mar 01, 2002	13.09	14.16	13.04	13.75	118,268	+0.45(+3.42%)
Feb 28, 2002	12.87	13.37	12.66	13.29	487,755	+0.42(+3.27%)
Feb 27, 2002	11.11	13.13	11.11	12.87	461,654	+1.80(+16.28%)
Feb 26, 2002	10.78	11.20	10.72	11.07	113,374	+0.20(+1.82%)
Feb 25, 2002	10.60	11.29	10.21	10.87	123,045	+0.27(+2.59%)
Feb 22, 2002	10.31	10.73	10.31	10.60	92,633	+0.30(+2.92%)
Feb 21, 2002	10.02	10.68	10.02	10.30	209,620	+0.31(+3.09%)
Feb 20, 2002	9.312	10.26	9.312	9.990	107,898	+0.56(+5.91%)
Feb 19, 2002	9.483	9.500	9.312	9.432	116,171	-0.05(-0.54%)
Feb 18, 2002	8.625	9.552	8.608	9.483	561,512	+0.00(+0.00%)
Feb 15, 2002	8.625	9.552	8.608	9.483	561,046	+0.94(+11.06%)
Feb 14, 2002	8.024	9.440	7.981	8.539	1,337,074	-1.32(-13.40%)
Feb 13, 2002	9.870	9.990	9.526	9.861	134,231	+0.03(+0.35%)
Feb 12, 2002	9.861	9.972	9.672	9.827	59,891	+0.01(+0.09%)
Feb 11, 2002	9.955	10.03	9.809	9.818	147,748	-0.08(-0.78%)
Feb 08, 2002	9.835	9.997	9.586	9.895	155,904	+0.11(+1.14%)
Feb 07, 2002	10.05	10.21	9.784	9.784	150,894	-0.26(-2.56%)
Feb 06, 2002	10.19	10.38	9.998	10.04	91,701	-0.18(-1.76%)
Feb 05, 2002	10.17	10.34	10.11	10.22	136,562	+0.27(+2.67%)
Feb 04, 2002	10.49	10.52	9.947	9.955	114,889	-0.60(-5.69%)
Feb 01, 2002	10.96	10.96	10.56	10.56	81,447	-0.35(-3.23%)
Jan 31, 2002	11.07	11.11	10.85	10.91	60,241	+0.01(+0.08%)
Jan 30, 2002	10.98	11.01	10.85	10.90	56,279	-0.04(-0.39%)
Jan 29, 2002	11.11	11.16	10.91	10.94	55,463	-0.20(-1.77%)
Jan 28, 2002	11.50	11.52	11.07	11.14	189,579	-0.49(-4.21%)
Jan 25, 2002	11.76	11.84	11.46	11.63	49,521	-0.05(-0.44%)
Jan 24, 2002	12.20	12.20	11.52	11.68	34,956	-0.53(-4.36%)
Jan 23, 2002	11.67	12.21	11.59	12.21	73,524	+0.54(+4.63%)
Jan 22, 2002	11.93	12.02	11.63	11.67	59,425	-0.13(-1.09%)
Jan 21, 2002	11.80	12.09	11.79	11.80	40,898	+0.00(+0.00%)
Jan 18, 2002	11.80	12.09	11.79	11.80	40,782	-0.13(-1.08%)
Jan 17, 2002	11.44	11.98	11.44	11.93	65,251	+0.47(+4.12%)
Jan 16, 2002	11.19	11.97	11.17	11.46	31,810	+0.11(+0.98%)
Jan 15, 2002	11.23	11.66	11.04	11.35	121,064	+0.02(+0.15%)
Jan 14, 2002	11.84	12.02	10.94	11.33	213,116	-0.47(-4.00%)
Jan 11, 2002	12.27	12.27	11.80	11.80	47,656	-0.28(-2.34%)
Jan 10, 2002	11.93	12.32	11.89	12.08	60,124	-0.33(-2.63%)