Skip to main content

Astec Inds Inc (NQ: ASTE )

33.68 +0.13 (+0.39%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 30.11 30.16 29.74 30.12 116,161 +0.06(+0.20%)
Dec 28, 2006 30.01 30.19 29.68 30.06 75,279 +0.07(+0.23%)
Dec 27, 2006 29.63 30.05 29.50 29.99 63,318 +0.52(+1.78%)
Dec 26, 2006 28.89 29.63 28.89 29.47 69,724 +0.45(+1.54%)
Dec 22, 2006 29.69 29.69 28.84 29.02 119,580 -0.62(-2.08%)
Dec 21, 2006 29.87 30.37 29.11 29.64 159,417 -0.27(-0.89%)
Dec 20, 2006 29.00 30.33 29.00 29.91 170,317 +1.00(+3.47%)
Dec 19, 2006 28.80 28.96 28.14 28.90 132,892 -0.07(-0.24%)
Dec 18, 2006 28.45 29.93 28.45 28.97 197,145 +0.47(+1.66%)
Dec 15, 2006 28.90 28.90 28.32 28.50 195,465 -0.33(-1.13%)
Dec 14, 2006 28.49 29.11 28.49 28.83 225,458 +0.45(+1.57%)
Dec 13, 2006 28.62 28.82 28.34 28.38 183,184 -0.24(-0.84%)
Dec 12, 2006 29.61 29.61 28.43 28.62 149,560 -1.10(-3.70%)
Dec 11, 2006 29.98 30.02 29.45 29.72 98,543 -0.32(-1.06%)
Dec 08, 2006 29.81 30.22 29.17 30.04 141,814 +0.10(+0.34%)
Dec 07, 2006 30.23 30.42 29.61 29.93 72,842 -0.33(-1.11%)
Dec 06, 2006 30.04 30.88 30.04 30.27 129,565 +0.22(+0.74%)
Dec 05, 2006 30.00 30.21 29.49 30.05 70,173 +0.16(+0.55%)
Dec 04, 2006 29.99 30.20 29.36 29.88 147,659 +0.07(+0.23%)
Dec 01, 2006 29.26 29.87 28.84 29.81 201,991 +0.58(+2.00%)
Nov 30, 2006 29.13 29.33 28.58 29.23 177,926 +0.06(+0.21%)
Nov 29, 2006 29.61 30.00 29.03 29.17 137,179 -0.24(-0.82%)
Nov 28, 2006 28.52 29.45 28.52 29.41 156,738 +0.78(+2.73%)
Nov 27, 2006 29.81 29.81 28.43 28.63 190,290 -1.31(-4.39%)
Nov 24, 2006 29.75 30.26 29.67 29.94 50,861 -0.06(-0.20%)
Nov 22, 2006 30.05 30.42 29.90 30.00 121,344 -0.05(-0.17%)
Nov 21, 2006 29.81 30.18 29.59 30.05 214,743 +0.06(+0.20%)
Nov 20, 2006 29.39 29.99 29.12 29.99 162,006 +0.42(+1.42%)
Nov 17, 2006 29.43 29.71 29.33 29.57 168,732 +0.15(+0.50%)
Nov 16, 2006 29.84 29.91 29.26 29.43 212,201 -0.39(-1.30%)
Nov 15, 2006 29.65 29.98 29.59 29.81 148,243 +0.06(+0.20%)
Nov 14, 2006 28.86 29.84 28.32 29.75 131,991 +0.89(+3.09%)
Nov 13, 2006 28.95 29.14 28.48 28.86 144,719 -0.22(-0.77%)
Nov 10, 2006 28.09 29.33 28.02 29.09 241,711 +0.94(+3.32%)
Nov 09, 2006 28.71 28.86 27.75 28.15 242,325 -0.53(-1.86%)
Nov 08, 2006 27.03 29.13 27.03 28.68 222,463 +1.57(+5.79%)
Nov 07, 2006 27.33 27.47 26.83 27.11 196,967 -0.35(-1.28%)
Nov 06, 2006 27.27 27.89 27.07 27.46 144,609 +0.27(+0.98%)
Nov 03, 2006 27.18 27.40 26.83 27.20 156,222 +0.15(+0.57%)
Nov 02, 2006 27.03 27.19 26.77 27.04 209,853 -0.10(-0.38%)
Nov 01, 2006 27.41 27.88 26.82 27.15 190,091 -0.22(-0.82%)
Oct 31, 2006 28.00 28.06 27.25 27.37 350,460 -0.68(-2.42%)
Oct 30, 2006 27.97 28.24 27.48 28.05 181,337 +0.09(+0.31%)
Oct 27, 2006 28.35 28.61 27.54 27.96 332,453 -0.87(-3.01%)
Oct 26, 2006 27.91 29.17 27.78 28.83 359,005 +1.14(+4.12%)
Oct 25, 2006 28.11 28.15 27.29 27.69 586,445 -0.32(-1.13%)
Oct 24, 2006 25.60 28.57 25.57 28.00 1,338,937 +2.88(+11.48%)
Oct 23, 2006 23.68 25.63 22.76 25.12 1,346,646 +2.63(+11.72%)
Oct 20, 2006 23.94 23.94 22.16 22.49 860,046 -1.72(-7.09%)
Oct 19, 2006 23.51 24.58 23.51 24.20 320,754 +0.76(+3.22%)
Oct 18, 2006 23.89 23.92 23.32 23.45 170,321 -0.36(-1.51%)
Oct 17, 2006 23.52 23.82 23.17 23.81 151,535 +0.16(+0.69%)
Oct 16, 2006 23.63 23.81 23.48 23.64 163,631 +0.21(+0.92%)
Oct 13, 2006 23.03 23.56 23.03 23.43 188,602 +0.34(+1.49%)
Oct 12, 2006 22.69 23.40 22.69 23.09 208,229 +0.41(+1.82%)
Oct 11, 2006 23.10 23.10 22.45 22.67 142,468 -0.43(-1.86%)
Oct 10, 2006 22.70 23.12 22.37 23.10 155,127 +0.64(+2.83%)
Oct 09, 2006 22.14 22.77 22.10 22.47 130,258 +0.21(+0.96%)
Oct 06, 2006 22.36 22.67 21.93 22.25 194,153 -0.27(-1.18%)
Oct 05, 2006 21.37 22.69 20.96 22.52 153,920 +1.08(+5.04%)
Oct 04, 2006 20.87 21.50 20.82 21.44 86,059 +0.42(+2.00%)
Oct 03, 2006 21.28 21.40 20.68 21.02 162,369 -0.24(-1.13%)
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.