Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.80	32.59	31.42	32.20	80,583	-0.14(-0.42%)
Jul 28, 2011	32.16	33.20	31.88	32.34	151,644	+0.34(+1.07%)
Jul 27, 2011	32.29	32.94	31.76	31.99	226,013	-0.50(-1.53%)
Jul 26, 2011	32.23	33.03	32.07	32.49	229,570	+0.34(+1.07%)
Jul 25, 2011	31.07	32.61	31.02	32.15	319,262	-0.75(-2.27%)
Jul 22, 2011	33.67	33.87	32.81	32.90	201,005	-0.89(-2.64%)
Jul 21, 2011	32.74	33.93	32.74	33.79	133,546	+1.18(+3.63%)
Jul 20, 2011	32.82	32.82	31.98	32.60	97,757	-0.21(-0.65%)
Jul 19, 2011	32.73	32.89	32.11	32.82	119,969	+0.41(+1.27%)
Jul 18, 2011	33.06	33.06	32.26	32.41	80,308	-0.76(-2.30%)
Jul 15, 2011	32.44	33.24	32.39	33.17	106,806	+0.86(+2.66%)
Jul 14, 2011	33.10	33.38	32.16	32.31	54,337	-0.76(-2.28%)
Jul 13, 2011	32.59	33.56	32.37	33.07	51,364	+0.67(+2.07%)
Jul 12, 2011	32.52	32.96	32.21	32.40	70,034	-0.26(-0.79%)
Jul 11, 2011	32.87	33.16	32.59	32.66	64,668	-0.79(-2.36%)
Jul 08, 2011	32.97	33.52	32.97	33.44	48,711	-0.13(-0.38%)
Jul 07, 2011	33.68	33.83	33.38	33.57	104,317	+0.19(+0.57%)
Jul 06, 2011	32.66	33.44	32.55	33.38	66,364	+0.58(+1.78%)
Jul 05, 2011	32.07	33.05	32.07	32.80	81,273	+0.42(+1.30%)
Jul 01, 2011	31.84	32.47	31.48	32.38	131,159	+0.64(+2.03%)
Jun 30, 2011	30.90	31.89	30.90	31.74	83,239	+0.88(+2.87%)
Jun 29, 2011	31.01	31.11	30.51	30.85	55,893	+0.01(+0.03%)
Jun 28, 2011	30.34	31.02	30.20	30.84	128,571	+0.64(+2.10%)
Jun 27, 2011	30.11	30.43	29.86	30.21	129,756	-0.06(-0.20%)
Jun 24, 2011	30.30	30.85	29.78	30.27	132,716	-0.01(-0.03%)
Jun 23, 2011	29.96	30.37	29.40	30.28	133,828	-0.25(-0.82%)
Jun 22, 2011	30.85	31.07	30.51	30.53	96,768	-0.55(-1.77%)
Jun 21, 2011	30.57	31.12	30.39	31.08	327,830	+0.73(+2.40%)
Jun 20, 2011	30.30	30.55	29.68	30.35	49,710	+0.57(+1.93%)
Jun 17, 2011	29.63	30.04	29.61	29.77	114,320	+0.37(+1.26%)
Jun 16, 2011	29.69	30.00	28.96	29.40	82,646	-0.27(-0.90%)
Jun 15, 2011	29.53	30.39	29.53	29.67	138,210	-0.35(-1.17%)
Jun 14, 2011	29.60	30.23	29.17	30.02	74,171	+0.84(+2.88%)
Jun 13, 2011	29.73	29.74	29.05	29.18	93,862	-0.36(-1.22%)
Jun 10, 2011	29.44	29.89	29.24	29.54	110,754	-0.15(-0.52%)
Jun 09, 2011	29.53	29.94	29.28	29.69	49,664	+0.35(+1.20%)
Jun 08, 2011	29.62	29.72	29.25	29.34	85,255	-0.44(-1.47%)
Jun 07, 2011	29.93	30.20	29.56	29.78	68,525	+0.14(+0.46%)
Jun 06, 2011	30.11	30.25	29.54	29.64	76,268	-0.61(-2.01%)
Jun 03, 2011	30.33	30.82	30.04	30.25	74,170	+0.20(+0.66%)
May 24, 2011	30.33	30.49	30.01	30.05	92,918	-0.11(-0.37%)
May 23, 2011	30.12	30.64	29.71	30.17	118,379	-0.60(-1.95%)
May 20, 2011	30.72	31.13	30.35	30.77	104,486	-0.16(-0.53%)
May 19, 2011	31.27	31.53	30.75	30.93	82,974	-0.03(-0.11%)
May 18, 2011	30.21	31.00	30.21	30.96	89,314	+0.90(+3.00%)
May 17, 2011	30.36	30.63	30.04	30.06	151,758	-0.54(-1.77%)
May 16, 2011	31.23	31.23	30.59	30.60	193,233	-0.94(-2.98%)
May 13, 2011	31.83	32.01	31.10	31.54	102,829	-0.32(-1.01%)
May 12, 2011	31.70	32.04	31.26	31.87	90,329	-0.02(-0.05%)
May 11, 2011	32.58	33.07	31.55	31.88	88,112	-0.94(-2.85%)
May 10, 2011	32.22	33.12	31.17	32.82	74,865	+0.71(+2.22%)
May 09, 2011	31.58	32.32	30.91	32.11	56,014	+0.43(+1.35%)
May 06, 2011	31.84	32.06	30.77	31.68	134,421	+0.33(+1.07%)
May 05, 2011	31.42	32.15	30.95	31.34	118,774	-0.24(-0.76%)
May 04, 2011	32.54	32.54	31.38	31.58	103,127	-0.88(-2.72%)
May 03, 2011	32.58	33.15	32.17	32.47	152,561	-0.17(-0.53%)
May 02, 2011	32.83	33.74	32.63	32.64	86,690	-0.64(-1.93%)
Apr 29, 2011	34.11	34.30	33.05	33.28	134,159	+0.60(+1.84%)
Apr 28, 2011	32.57	33.18	32.11	32.68	172,596	-0.04(-0.13%)
Apr 27, 2011	32.96	33.45	32.51	32.72	150,538	-0.14(-0.42%)
Apr 26, 2011	32.84	33.34	32.63	32.86	156,181	+0.28(+0.87%)
Apr 25, 2011	33.90	34.16	32.29	32.58	170,901	-0.93(-2.77%)
Apr 21, 2011	32.91	33.58	32.79	33.50	112,095	+0.94(+2.87%)
Apr 20, 2011	32.11	32.70	32.05	32.57	102,152	+0.94(+2.96%)
Apr 19, 2011	31.39	31.71	31.28	31.63	61,390	+0.44(+1.40%)
Apr 18, 2011	31.16	31.25	30.87	31.20	81,906	-0.62(-1.94%)
Apr 15, 2011	31.54	32.17	31.36	31.81	111,497	+0.16(+0.51%)
Apr 14, 2011	31.22	31.66	31.05	31.65	92,978	+0.14(+0.44%)
Apr 13, 2011	31.34	31.61	30.97	31.51	163,668	+0.53(+1.72%)
Apr 12, 2011	31.32	31.64	30.98	30.98	133,059	-0.59(-1.88%)
Apr 11, 2011	32.33	32.38	31.56	31.57	84,583	-0.80(-2.47%)
Apr 08, 2011	33.05	33.05	32.27	32.37	205,686	-0.46(-1.41%)
Apr 07, 2011	33.11	33.56	32.81	32.84	166,083	-0.20(-0.60%)
Apr 06, 2011	32.66	33.15	32.61	33.03	194,505	+0.50(+1.53%)
Apr 05, 2011	32.42	32.96	32.32	32.53	95,024	+0.00(+0.00%)
Apr 04, 2011	32.71	32.96	32.47	32.53	135,113	+0.04(+0.13%)
Apr 01, 2011	32.16	32.96	31.81	32.49	181,588	+0.49(+1.53%)
Mar 31, 2011	31.32	32.11	31.26	32.00	162,345	+0.62(+1.97%)
Mar 30, 2011	31.07	31.42	30.87	31.39	107,125	+0.51(+1.64%)
Mar 29, 2011	30.31	30.97	30.17	30.88	100,234	+0.56(+1.84%)
Mar 28, 2011	30.54	30.60	30.27	30.32	73,012	-0.21(-0.70%)
Mar 25, 2011	30.33	31.03	30.09	30.54	92,736	+0.30(+0.99%)
Mar 24, 2011	30.12	30.41	29.91	30.23	73,741	+0.20(+0.66%)
Mar 23, 2011	29.83	30.14	29.29	30.04	71,350	+0.07(+0.23%)
Mar 22, 2011	30.29	30.29	29.36	29.97	130,887	-0.28(-0.94%)
Mar 21, 2011	30.30	30.65	29.51	30.25	138,325	+0.79(+2.68%)
Mar 18, 2011	29.22	29.79	29.22	29.46	173,360	+0.58(+2.02%)
Mar 17, 2011	28.85	29.32	28.32	28.88	131,752	+0.63(+2.22%)
Mar 16, 2011	28.25	28.66	28.04	28.25	101,579	-0.16(-0.57%)
Mar 15, 2011	27.78	28.58	27.78	28.42	75,038	-0.32(-1.10%)
Mar 14, 2011	28.45	29.20	28.35	28.73	68,464	-0.04(-0.15%)
Mar 11, 2011	29.01	29.05	28.31	28.78	91,632	-0.30(-1.03%)
Mar 10, 2011	29.48	29.74	29.06	29.08	116,270	-0.87(-2.89%)
Mar 09, 2011	29.69	30.42	29.51	29.94	145,225	+0.12(+0.40%)
Mar 08, 2011	28.90	30.01	28.72	29.82	128,853	+0.86(+2.96%)
Mar 07, 2011	29.29	29.35	28.84	28.96	176,619	-0.29(-1.00%)
Mar 04, 2011	29.57	29.90	28.84	29.26	113,671	-0.39(-1.33%)
Mar 03, 2011	29.46	29.96	29.46	29.65	82,285	+0.57(+1.98%)
Mar 02, 2011	28.54	29.10	28.42	29.08	84,591	+0.39(+1.38%)
Mar 01, 2011	29.48	29.51	28.60	28.68	182,289	-0.78(-2.65%)
Feb 28, 2011	29.18	29.47	28.95	29.46	140,770	+0.44(+1.51%)
Feb 25, 2011	28.96	29.27	28.60	29.02	118,221	+0.10(+0.36%)
Feb 24, 2011	28.97	29.09	28.39	28.92	140,050	-0.05(-0.18%)
Feb 23, 2011	30.10	30.35	28.94	28.97	168,897	-1.21(-4.01%)
Feb 22, 2011	30.90	30.90	29.85	30.18	281,890	+0.30(+1.01%)
Feb 18, 2011	30.28	30.83	29.77	29.88	218,349	-0.23(-0.77%)
Feb 17, 2011	29.35	30.27	29.35	30.11	207,914	+0.73(+2.48%)
Feb 16, 2011	28.48	29.39	28.48	29.39	209,231	+0.98(+3.44%)
Feb 15, 2011	28.20	28.55	26.86	28.41	232,702	+0.02(+0.06%)
Feb 14, 2011	27.47	28.42	27.31	28.39	193,743	+0.81(+2.92%)
Feb 11, 2011	26.99	27.73	26.99	27.58	110,360	+0.28(+1.04%)
Feb 10, 2011	26.77	27.33	26.60	27.30	101,618	+0.21(+0.79%)
Feb 09, 2011	27.14	27.33	26.81	27.09	67,474	-0.25(-0.91%)
Feb 08, 2011	27.39	27.39	27.12	27.33	113,403	-0.04(-0.16%)
Feb 07, 2011	27.20	27.56	27.06	27.38	142,396	+0.27(+1.01%)
Feb 04, 2011	27.33	27.49	26.95	27.10	61,797	-0.31(-1.13%)
Feb 03, 2011	27.74	27.76	27.07	27.41	69,665	-0.32(-1.15%)
Feb 02, 2011	27.09	27.93	27.09	27.73	141,675	+0.45(+1.67%)
Feb 01, 2011	26.28	27.55	26.28	27.27	198,173	+1.44(+5.58%)
Jan 31, 2011	25.74	26.43	25.56	25.83	181,995	+0.24(+0.94%)
Jan 28, 2011	26.96	27.18	25.59	25.59	175,716	-1.44(-5.33%)
Jan 27, 2011	27.29	27.35	26.78	27.03	49,035	-0.18(-0.66%)
Jan 26, 2011	26.66	27.55	26.66	27.21	65,146	+0.60(+2.26%)
Jan 25, 2011	26.36	26.67	26.00	26.61	133,503	+0.21(+0.81%)
Jan 24, 2011	27.11	27.14	26.00	26.40	215,380	-0.67(-2.47%)
Jan 21, 2011	27.13	27.20	26.87	27.07	116,237	+0.09(+0.35%)
Jan 20, 2011	27.10	27.22	26.57	26.97	186,925	-0.41(-1.50%)
Jan 19, 2011	27.82	27.94	27.23	27.39	222,934	-0.43(-1.54%)
Jan 18, 2011	27.86	27.97	27.62	27.81	111,855	-0.22(-0.80%)
Jan 14, 2011	28.20	28.20	27.81	28.04	97,037	-0.19(-0.67%)
Jan 13, 2011	28.24	28.38	27.92	28.23	119,784	-0.18(-0.63%)
Jan 12, 2011	28.38	28.42	28.19	28.41	128,017	+0.30(+1.07%)
Jan 11, 2011	28.32	28.53	28.02	28.11	80,680	-0.09(-0.30%)
Jan 10, 2011	27.36	28.51	27.24	28.19	117,535	+0.64(+2.34%)
Jan 07, 2011	28.01	28.01	26.86	27.55	169,860	-0.68(-2.40%)
Jan 06, 2011	29.14	29.27	27.84	28.23	220,995	-1.00(-3.41%)
Jan 05, 2011	29.27	29.63	28.90	29.22	242,496	-0.21(-0.70%)
Jan 04, 2011	30.44	30.50	28.87	29.43	300,531	-0.82(-2.72%)
Jan 03, 2011	28.96	30.48	28.93	30.25	237,209	+2.44(+8.76%)
Dec 31, 2010	28.13	28.36	27.81	27.81	56,639	-0.46(-1.64%)
Dec 30, 2010	28.28	28.61	28.24	28.28	102,996	-0.10(-0.36%)
Dec 29, 2010	28.33	28.42	28.00	28.38	71,693	+0.07(+0.24%)
Dec 28, 2010	28.42	28.48	28.11	28.31	55,636	-0.32(-1.11%)
Dec 27, 2010	28.31	28.84	28.27	28.63	43,736	+0.17(+0.59%)
Dec 23, 2010	28.18	28.58	28.18	28.46	70,005	+0.24(+0.84%)
Dec 22, 2010	28.25	28.40	27.95	28.23	68,540	-0.05(-0.18%)
Dec 21, 2010	27.83	28.34	27.65	28.28	55,291	+0.66(+2.39%)
Dec 20, 2010	27.85	27.90	27.24	27.62	65,068	-0.23(-0.83%)
Dec 17, 2010	27.82	27.90	27.45	27.85	231,275	-0.02(-0.06%)
Dec 16, 2010	28.17	28.21	27.57	27.87	131,738	-0.18(-0.64%)
Dec 15, 2010	27.92	28.42	27.91	28.05	138,332	+0.17(+0.62%)
Dec 14, 2010	27.92	28.01	27.66	27.87	213,289	-0.03(-0.09%)
Dec 13, 2010	28.23	28.25	27.87	27.90	76,340	-0.23(-0.82%)
Dec 10, 2010	27.79	28.32	27.48	28.13	124,767	+0.37(+1.33%)
Dec 09, 2010	28.14	28.14	27.58	27.76	128,978	-0.07(-0.25%)
Dec 08, 2010	27.89	28.06	27.59	27.83	154,753	-0.06(-0.22%)
Dec 07, 2010	27.89	28.35	27.59	27.89	239,458	+0.42(+1.53%)
Dec 06, 2010	27.09	27.54	26.88	27.47	85,501	+0.22(+0.82%)
Dec 03, 2010	26.55	27.38	26.55	27.25	68,800	+0.43(+1.60%)
Dec 02, 2010	25.94	27.03	25.94	26.82	193,988	+0.02(+0.06%)
Dec 01, 2010	26.28	27.09	25.78	26.80	126,336	+1.10(+4.27%)
Nov 30, 2010	26.19	26.39	25.69	25.70	266,350	-0.85(-3.20%)
Nov 29, 2010	26.98	27.12	26.34	26.55	146,250	-0.70(-2.58%)
Nov 26, 2010	27.34	27.46	27.15	27.26	57,226	-0.38(-1.37%)
Nov 24, 2010	27.20	27.63	27.63	27.63	180,376	+0.70(+2.58%)
Nov 23, 2010	27.34	27.34	26.82	26.94	149,797	-0.68(-2.45%)
Nov 22, 2010	27.36	27.79	26.85	27.62	158,138	+0.09(+0.31%)
Nov 19, 2010	26.53	27.65	26.37	27.53	238,341	+1.03(+3.89%)
Nov 18, 2010	26.30	26.71	26.30	26.50	124,399	+0.61(+2.35%)
Nov 17, 2010	25.82	25.94	25.66	25.89	101,663	+0.10(+0.40%)
Nov 16, 2010	25.75	25.93	25.44	25.79	284,832	+0.00(+0.00%)
Nov 15, 2010	26.00	26.26	25.70	25.79	142,376	+0.03(+0.13%)
Nov 12, 2010	26.48	26.66	25.70	25.76	176,272	-1.10(-4.09%)
Nov 11, 2010	26.77	27.03	26.62	26.85	103,888	-0.28(-1.04%)
Nov 10, 2010	27.07	27.40	26.65	27.14	106,991	+0.06(+0.22%)
Nov 09, 2010	27.51	27.63	26.97	27.08	131,449	-0.45(-1.65%)
Nov 08, 2010	27.29	27.78	27.15	27.53	123,313	+0.12(+0.44%)
Nov 05, 2010	26.92	27.42	26.70	27.41	158,823	+0.53(+1.98%)
Nov 04, 2010	25.89	26.88	25.78	26.88	155,469	+1.42(+5.60%)
Nov 03, 2010	26.18	26.20	25.24	25.45	213,565	-0.76(-2.88%)
Nov 02, 2010	25.59	26.21	25.50	26.21	113,247	+0.87(+3.42%)
Nov 01, 2010	25.42	25.74	25.07	25.34	118,732	+0.05(+0.20%)
Oct 29, 2010	24.85	25.43	24.73	25.29	112,612	+0.44(+1.76%)
Oct 28, 2010	25.45	25.64	24.74	24.85	118,939	-0.31(-1.23%)
Oct 27, 2010	25.49	25.50	24.92	25.16	176,540	-0.63(-2.43%)
Oct 25, 2010	25.88	26.79	25.59	25.79	240,393	+0.20(+0.77%)
Oct 22, 2010	26.24	26.24	25.31	25.59	284,194	-0.63(-2.39%)
Oct 21, 2010	27.15	27.15	25.75	26.22	224,132	-0.75(-2.77%)
Oct 20, 2010	26.66	27.06	26.20	26.97	151,858	+0.44(+1.65%)
Oct 19, 2010	26.51	26.87	25.39	26.53	331,113	-0.51(-1.87%)
Oct 18, 2010	26.62	27.23	26.51	27.03	331,626	+0.43(+1.61%)
Oct 15, 2010	26.61	26.97	26.30	26.60	273,248	+0.35(+1.34%)
Oct 14, 2010	26.53	26.83	25.85	26.25	145,658	-0.38(-1.42%)
Oct 13, 2010	26.05	26.89	25.98	26.63	111,265	+0.81(+3.12%)
Oct 12, 2010	26.23	26.23	25.57	25.82	143,972	-0.41(-1.57%)
Oct 11, 2010	25.66	26.41	25.33	26.24	138,512	+0.50(+1.93%)
Oct 08, 2010	24.96	25.97	24.96	25.74	132,792	+0.79(+3.16%)
Oct 07, 2010	24.74	25.12	24.40	24.95	130,794	+0.26(+1.04%)
Oct 06, 2010	24.60	24.76	24.42	24.69	119,042	+0.00(+0.00%)
Oct 05, 2010	24.12	25.08	23.93	24.69	161,878	+0.94(+3.94%)
Oct 04, 2010	24.42	24.73	23.44	23.76	89,414	-0.69(-2.81%)
Oct 01, 2010	24.71	24.85	23.61	24.44	146,460	-0.04(-0.18%)
Sep 30, 2010	24.37	24.89	24.12	24.48	169,194	+0.21(+0.85%)
Sep 29, 2010	23.67	24.33	23.54	24.28	144,603	+0.45(+1.91%)
Sep 28, 2010	23.75	23.88	23.30	23.82	104,317	+0.08(+0.33%)
Sep 27, 2010	24.18	24.30	23.69	23.75	110,998	-0.45(-1.88%)
Sep 24, 2010	23.15	24.20	23.12	24.20	167,854	+1.40(+6.13%)
Sep 23, 2010	23.32	23.44	22.60	22.80	224,390	-0.80(-3.38%)
Sep 22, 2010	24.02	24.34	23.24	23.60	176,934	-0.50(-2.07%)
Sep 21, 2010	24.35	24.51	24.04	24.10	135,153	-0.27(-1.13%)
Sep 20, 2010	24.19	24.50	23.73	24.37	206,628	+0.18(+0.75%)
Sep 17, 2010	24.34	24.34	23.52	24.19	145,951	-0.37(-1.50%)
Sep 15, 2010	24.70	24.81	24.31	24.56	103,225	-0.20(-0.80%)
Sep 14, 2010	24.83	25.11	24.68	24.76	99,677	-0.22(-0.89%)
Sep 13, 2010	24.72	25.19	24.63	24.98	195,547	+0.59(+2.43%)
Sep 10, 2010	24.47	24.76	24.17	24.39	106,983	-0.03(-0.11%)
Sep 09, 2010	25.27	25.27	24.04	24.42	147,945	-0.45(-1.83%)
Sep 08, 2010	25.25	25.49	24.74	24.87	428,302	-0.37(-1.46%)
Sep 07, 2010	23.47	25.57	23.47	25.24	1,022,132	+1.87(+8.01%)
Sep 03, 2010	23.66	23.89	23.24	23.37	151,966	+0.03(+0.11%)
Sep 02, 2010	22.96	23.50	22.84	23.34	111,489	+0.35(+1.53%)
Sep 01, 2010	22.40	23.01	22.12	22.99	186,707	+0.94(+4.24%)
Aug 31, 2010	21.97	22.50	21.70	22.06	111,831	+0.00(+0.00%)
Aug 30, 2010	22.66	22.73	21.96	22.06	119,410	-0.77(-3.38%)
Aug 27, 2010	22.43	22.90	21.93	22.83	272,194	+0.64(+2.90%)
Aug 26, 2010	22.54	22.99	22.13	22.18	115,167	-0.31(-1.37%)
Aug 25, 2010	22.36	22.55	21.94	22.49	184,078	-0.02(-0.08%)
Aug 24, 2010	23.37	23.37	22.48	22.51	308,935	-1.21(-5.10%)
Aug 23, 2010	24.03	24.21	23.33	23.72	229,035	-0.18(-0.75%)
Aug 20, 2010	23.76	23.92	23.12	23.90	119,976	+0.09(+0.40%)
Aug 19, 2010	23.45	24.04	23.37	23.81	285,251	+0.19(+0.80%)
Aug 18, 2010	23.54	23.96	22.77	23.62	126,329	+0.11(+0.47%)
Aug 17, 2010	23.52	23.78	23.16	23.51	119,721	+0.35(+1.52%)
Aug 16, 2010	22.71	23.67	22.42	23.15	96,594	+0.27(+1.16%)
Aug 13, 2010	23.56	23.58	22.86	22.89	157,292	-0.83(-3.51%)
Aug 12, 2010	23.66	23.98	23.33	23.72	155,711	-0.42(-1.74%)
Aug 11, 2010	25.15	25.55	24.01	24.14	149,243	-1.63(-6.33%)
Aug 10, 2010	25.95	26.15	25.28	25.77	135,356	-0.51(-1.93%)
Aug 09, 2010	26.37	26.38	25.66	26.28	132,418	+0.12(+0.46%)
Aug 06, 2010	26.00	26.35	25.11	26.16	176,858	-0.17(-0.65%)
Aug 05, 2010	26.54	26.88	26.10	26.33	94,477	-0.45(-1.67%)
Aug 04, 2010	27.04	27.21	26.33	26.78	138,833	-0.16(-0.61%)
Aug 03, 2010	27.12	27.64	26.91	26.94	157,608	-0.36(-1.32%)