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 (%)
Sep 30, 2010 24.30 24.81 24.04 24.41 169,725 +0.21(+0.85%)
Sep 29, 2010 23.60 24.25 23.47 24.20 145,056 +0.45(+1.91%)
Sep 28, 2010 23.67 23.81 23.23 23.75 104,644 +0.08(+0.32%)
Sep 27, 2010 24.11 24.23 23.61 23.67 111,346 -0.45(-1.88%)
Sep 24, 2010 23.08 24.13 23.05 24.13 168,381 +1.39(+6.13%)
Sep 23, 2010 23.24 23.36 22.53 22.73 225,094 -0.80(-3.38%)
Sep 22, 2010 23.95 24.26 23.17 23.53 177,488 -0.50(-2.07%)
Sep 21, 2010 24.27 24.43 23.96 24.02 135,577 -0.27(-1.13%)
Sep 20, 2010 24.12 24.43 23.66 24.30 207,276 +0.18(+0.75%)
Sep 17, 2010 24.26 24.26 23.44 24.12 146,408 -0.37(-1.50%)
Sep 15, 2010 24.62 24.73 24.24 24.49 103,549 -0.20(-0.80%)
Sep 14, 2010 24.75 25.03 24.61 24.68 99,990 -0.22(-0.89%)
Sep 13, 2010 24.64 25.11 24.55 24.90 196,160 +0.59(+2.43%)
Sep 10, 2010 24.39 24.68 24.09 24.31 107,318 -0.03(-0.11%)
Sep 09, 2010 25.19 25.19 23.96 24.34 148,408 -0.45(-1.83%)
Sep 08, 2010 25.17 25.41 24.67 24.79 429,645 -0.37(-1.46%)
Sep 07, 2010 23.40 25.49 23.40 25.16 1,025,337 +1.87(+8.01%)
Sep 03, 2010 23.59 23.82 23.17 23.30 152,442 +0.03(+0.11%)
Sep 02, 2010 22.89 23.42 22.77 23.27 111,838 +0.35(+1.53%)
Sep 01, 2010 22.33 22.94 22.06 22.92 187,293 +0.93(+4.24%)
Aug 31, 2010 21.90 22.43 21.63 21.99 112,182 +0.00(+0.00%)
Aug 30, 2010 22.59 22.65 21.89 21.99 119,784 -0.77(-3.38%)
Aug 27, 2010 22.36 22.83 21.86 22.76 273,047 +0.64(+2.90%)
Aug 26, 2010 22.47 22.92 22.06 22.12 115,528 -0.31(-1.37%)
Aug 25, 2010 22.29 22.47 21.88 22.42 184,655 -0.02(-0.08%)
Aug 24, 2010 23.30 23.30 22.41 22.44 309,904 -1.21(-5.10%)
Aug 23, 2010 23.95 24.13 23.26 23.65 229,753 -0.18(-0.75%)
Aug 20, 2010 23.68 23.84 23.05 23.83 120,352 +0.09(+0.40%)
Aug 19, 2010 23.37 23.96 23.30 23.73 286,146 +0.19(+0.80%)
Aug 18, 2010 23.47 23.89 22.70 23.54 126,725 +0.11(+0.47%)
Aug 17, 2010 23.44 23.71 23.09 23.43 120,096 +0.35(+1.52%)
Aug 16, 2010 22.64 23.60 22.35 23.08 96,897 +0.27(+1.16%)
Aug 13, 2010 23.48 23.51 22.79 22.82 157,785 -0.83(-3.51%)
Aug 12, 2010 23.59 23.90 23.26 23.65 156,199 -0.42(-1.74%)
Aug 11, 2010 25.08 25.47 23.94 24.07 149,711 -1.63(-6.33%)
Aug 10, 2010 25.87 26.07 25.20 25.69 135,780 -0.50(-1.93%)
Aug 09, 2010 26.29 26.30 25.58 26.20 132,833 +0.12(+0.46%)
Aug 06, 2010 25.92 26.26 25.03 26.08 177,412 -0.17(-0.65%)
Aug 05, 2010 26.46 26.80 26.02 26.25 94,773 -0.44(-1.67%)
Aug 04, 2010 26.96 27.13 26.25 26.69 139,268 -0.16(-0.61%)
Aug 03, 2010 27.03 27.56 26.82 26.86 158,102 -0.36(-1.32%)
Aug 02, 2010 27.27 27.68 26.76 27.21 166,038 +0.39(+1.47%)
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%)
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.