Skip to main content

Astec Inds Inc (NQ: ASTE )

43.71 +0.24 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 45.70 46.85 44.84 44.95 256,828 -0.59(-1.29%)
Jul 30, 2007 42.67 45.84 42.54 45.53 323,840 +2.87(+6.72%)
Jul 27, 2007 44.85 45.09 42.63 42.66 433,561 -2.92(-6.41%)
Jul 26, 2007 47.38 47.73 44.71 45.58 421,336 -2.26(-4.72%)
Jul 25, 2007 47.21 47.90 46.53 47.84 454,634 +1.14(+2.44%)
Jul 24, 2007 45.68 47.38 44.81 46.70 712,315 -0.88(-1.86%)
Jul 23, 2007 44.18 49.51 42.83 47.58 1,759,656 +6.47(+15.74%)
Jul 20, 2007 42.09 42.21 40.28 41.11 247,071 -1.07(-2.53%)
Jul 19, 2007 42.21 42.69 41.36 42.18 108,684 +0.12(+0.29%)
Jul 18, 2007 42.62 42.62 41.38 42.06 141,592 -0.40(-0.93%)
Jul 17, 2007 42.56 43.28 42.16 42.46 213,529 +0.09(+0.20%)
Jul 16, 2007 41.39 42.48 41.15 42.37 215,412 +1.16(+2.82%)
Jul 13, 2007 41.35 41.59 40.68 41.21 141,962 +0.03(+0.06%)
Jul 12, 2007 40.41 41.59 40.41 41.18 177,349 +0.81(+2.01%)
Jul 11, 2007 40.91 41.27 40.34 40.37 244,784 -0.48(-1.18%)
Jul 10, 2007 41.51 41.59 40.80 40.85 234,443 -0.48(-1.17%)
Jul 09, 2007 40.07 41.71 40.07 41.34 523,309 +2.82(+7.31%)
Jul 06, 2007 39.34 39.42 38.34 38.52 175,785 -0.92(-2.34%)
Jul 05, 2007 38.10 39.68 38.04 39.44 213,137 +1.48(+3.90%)
Jul 03, 2007 37.62 38.01 37.03 37.96 37,652 +0.31(+0.82%)
Jul 02, 2007 36.83 38.10 36.64 37.65 112,447 +1.28(+3.51%)
Jun 29, 2007 37.22 38.11 36.37 36.37 180,151 -0.71(-1.91%)
Jun 28, 2007 37.88 37.95 36.62 37.08 185,148 -0.72(-1.91%)
Jun 27, 2007 36.52 37.94 36.50 37.80 144,482 +1.07(+2.91%)
Jun 26, 2007 37.28 37.48 35.93 36.74 177,169 -0.28(-0.74%)
Jun 25, 2007 36.58 37.28 36.43 37.01 221,969 +0.29(+0.80%)
Jun 22, 2007 37.32 37.42 36.56 36.72 304,286 -0.56(-1.50%)
Jun 21, 2007 36.76 37.34 36.26 37.28 243,388 +0.36(+0.98%)
Jun 20, 2007 38.66 38.98 36.78 36.92 213,575 -1.71(-4.42%)
Jun 19, 2007 38.29 38.98 38.27 38.62 172,601 +0.38(+0.99%)
Jun 18, 2007 38.69 38.77 38.04 38.24 159,369 -0.45(-1.16%)
Jun 15, 2007 37.17 38.77 37.17 38.69 370,507 +1.71(+4.61%)
Jun 14, 2007 37.28 37.55 36.71 36.99 104,930 -0.21(-0.56%)
Jun 13, 2007 36.86 37.28 36.29 37.19 108,412 +0.48(+1.31%)
Jun 12, 2007 36.80 37.38 36.09 36.71 107,252 -0.33(-0.88%)
Jun 11, 2007 36.42 37.43 36.30 37.04 149,225 +0.55(+1.51%)
Jun 08, 2007 36.66 36.82 35.67 36.49 125,863 -0.18(-0.49%)
Jun 07, 2007 36.36 37.09 36.34 36.67 157,543 +0.22(+0.61%)
Jun 06, 2007 36.85 37.11 36.27 36.44 106,301 -0.70(-1.88%)
Jun 05, 2007 37.17 37.78 36.83 37.14 144,012 -0.24(-0.65%)
Jun 04, 2007 37.50 37.61 36.85 37.38 79,608 -0.08(-0.21%)
Jun 01, 2007 37.42 37.92 37.13 37.46 204,520 +0.34(+0.91%)
May 31, 2007 37.18 37.61 36.74 37.12 141,538 -0.04(-0.12%)
May 30, 2007 35.94 37.20 35.49 37.17 153,627 +1.36(+3.80%)
May 29, 2007 35.97 36.17 35.55 35.80 97,929 -0.10(-0.29%)
May 25, 2007 35.38 36.01 35.27 35.91 85,915 +0.59(+1.66%)
May 24, 2007 36.05 36.36 34.78 35.32 102,050 -0.80(-2.22%)
May 23, 2007 36.66 37.05 35.94 36.12 109,310 -0.30(-0.83%)
May 22, 2007 37.05 37.19 35.96 36.43 116,619 -0.62(-1.67%)
May 21, 2007 36.48 37.17 36.44 37.05 234,889 +0.66(+1.82%)
May 18, 2007 35.15 36.61 35.12 36.38 267,274 +1.26(+3.58%)
May 17, 2007 34.68 35.32 34.00 35.12 238,015 +0.43(+1.24%)
May 16, 2007 34.73 35.43 33.97 34.69 258,905 +0.01(+0.02%)
May 15, 2007 34.92 35.93 34.61 34.68 153,025 -0.34(-0.96%)
May 14, 2007 35.85 35.90 34.67 35.02 186,816 -0.92(-2.56%)
May 11, 2007 35.76 36.16 35.34 35.94 78,967 +0.52(+1.46%)
May 10, 2007 35.74 36.18 35.07 35.43 165,716 -0.48(-1.34%)
May 09, 2007 34.68 36.01 34.61 35.91 209,567 +0.98(+2.81%)
May 08, 2007 35.34 35.38 34.54 34.93 184,336 -0.53(-1.48%)
May 07, 2007 35.76 35.98 35.43 35.45 206,021 -0.24(-0.68%)
May 04, 2007 35.60 35.85 35.52 35.69 213,568 +0.16(+0.46%)
May 03, 2007 35.74 36.35 35.53 35.53 220,572 -0.15(-0.41%)
May 02, 2007 35.09 36.10 34.63 35.68 179,018 +0.53(+1.52%)
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.