Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	11.43	11.66	11.20	11.28	62,797	-0.05(-0.45%)
Jul 30, 2002	11.59	11.59	11.24	11.33	64,778	-0.21(-1.85%)
Jul 29, 2002	11.25	11.67	10.68	11.54	210,398	+0.38(+3.37%)
Jul 26, 2002	11.87	12.19	10.94	11.17	140,159	-0.33(-2.91%)
Jul 25, 2002	11.18	12.10	11.18	11.50	89,954	+0.07(+0.60%)
Jul 24, 2002	10.23	11.43	10.17	11.43	122,799	+0.98(+9.36%)
Jul 23, 2002	10.47	10.73	10.26	10.45	50,680	-0.07(-0.65%)
Jul 22, 2002	10.32	11.29	10.32	10.52	286,027	+0.09(+0.91%)
Jul 19, 2002	11.51	11.52	9.913	10.43	144,935	-1.40(-11.83%)
Jul 17, 2002	12.22	12.52	11.59	11.83	112,663	-1.71(-12.62%)
Jul 12, 2002	13.63	13.82	13.30	13.54	51,030	+0.02(+0.13%)
Jul 11, 2002	13.65	13.78	13.40	13.52	41,709	-0.15(-1.13%)
Jul 10, 2002	13.18	13.99	13.13	13.67	49,049	+0.50(+3.78%)
Jul 09, 2002	14.14	14.14	13.13	13.18	70,603	-0.86(-6.12%)
Jul 08, 2002	13.99	13.83	13.74	14.03	192,471	+0.04(+0.31%)
Jul 05, 2002	13.24	13.99	13.24	13.99	32,738	+0.54(+4.02%)
Jul 04, 2002	13.30	13.50	12.87	13.45	47,651	+0.00(+0.00%)
Jul 03, 2002	13.30	13.50	12.87	13.45	47,651	+0.14(+1.03%)
Jul 02, 2002	13.18	13.69	12.63	13.31	74,099	+0.11(+0.85%)
Jul 01, 2002	13.97	14.14	12.88	13.20	77,477	-0.61(-4.41%)
Jun 28, 2002	14.36	14.57	13.56	13.81	219,268	-0.50(-3.48%)
Jun 27, 2002	14.21	14.51	13.91	14.31	100,779	+0.15(+1.03%)
Jun 26, 2002	14.00	14.38	13.74	14.16	134,566	-0.13(-0.90%)
Jun 25, 2002	14.25	14.68	14.01	14.29	210,762	+0.31(+2.21%)
Jun 21, 2002	13.48	14.12	13.44	13.98	84,701	+0.53(+3.96%)
Jun 20, 2002	13.48	13.97	13.43	13.45	105,556	-0.11(-0.82%)
Jun 19, 2002	13.73	14.22	13.56	13.56	89,711	-0.14(-1.00%)
Jun 18, 2002	13.14	13.77	13.14	13.70	76,778	+0.14(+1.01%)
Jun 17, 2002	13.30	13.56	12.72	13.56	85,982	+0.45(+3.40%)
Jun 14, 2002	13.18	13.18	12.64	13.12	130,488	-0.87(-6.20%)
Jun 12, 2002	14.17	14.38	13.65	13.98	73,050	+0.03(+0.25%)
Jun 11, 2002	14.09	14.70	13.69	13.95	169,053	-0.15(-1.04%)
Jun 10, 2002	14.60	14.81	13.60	14.09	53,477	-0.46(-3.18%)
Jun 07, 2002	13.62	14.59	13.62	14.56	60,467	+0.82(+6.00%)
Jun 06, 2002	14.48	14.88	13.73	13.73	69,089	-1.12(-7.51%)
Jun 05, 2002	14.76	15.19	14.53	14.85	71,186	+0.45(+3.10%)
May 31, 2002	14.81	15.45	14.36	14.40	103,226	-1.30(-8.26%)
May 28, 2002	15.75	15.85	15.05	15.70	50,913	+0.16(+1.05%)
May 27, 2002	16.27	16.30	15.54	15.54	29,942	+0.00(+0.00%)
May 24, 2002	16.27	16.30	15.54	15.54	28,777	-0.77(-4.74%)
May 23, 2002	16.31	16.37	15.72	16.31	38,797	+0.00(+0.00%)
May 22, 2002	16.26	16.51	16.19	16.31	38,214	+0.03(+0.21%)
May 21, 2002	16.05	16.39	15.92	16.27	77,361	+0.06(+0.37%)
May 20, 2002	16.35	16.47	16.06	16.21	89,128	-0.19(-1.15%)
May 17, 2002	16.59	16.61	16.26	16.40	49,166	-0.12(-0.73%)
May 16, 2002	16.65	16.94	16.37	16.52	104,274	-0.20(-1.18%)
May 15, 2002	16.34	16.74	16.28	16.72	198,296	+0.38(+2.31%)
May 14, 2002	15.50	16.36	15.36	16.34	96,701	+0.90(+5.84%)
May 13, 2002	15.82	16.35	15.31	15.44	49,399	-0.27(-1.75%)
May 10, 2002	15.96	16.22	15.36	15.72	103,459	-0.29(-1.82%)
May 09, 2002	16.39	16.57	15.78	16.01	126,877	-0.43(-2.61%)
May 08, 2002	16.16	16.52	16.16	16.44	84,002	+0.43(+2.68%)
May 07, 2002	15.96	16.33	15.38	16.01	77,128	+0.04(+0.27%)
May 06, 2002	16.15	16.35	15.83	15.96	60,584	-0.32(-1.95%)
May 03, 2002	16.32	16.35	16.14	16.28	94,953	-0.04(-0.22%)
May 02, 2002	16.31	16.39	15.71	16.32	74,565	-0.05(-0.31%)
May 01, 2002	16.05	16.39	15.98	16.37	92,041	+0.36(+2.25%)
Apr 30, 2002	15.49	16.17	15.49	16.01	124,780	+0.64(+4.19%)
Apr 29, 2002	15.02	15.73	15.02	15.36	51,263	+0.09(+0.56%)
Apr 26, 2002	15.58	16.14	14.86	15.28	74,448	-0.67(-4.19%)
Apr 25, 2002	16.25	16.41	15.58	15.95	37,981	-0.30(-1.86%)
Apr 24, 2002	15.96	16.54	15.78	16.25	121,284	+0.24(+1.51%)
Apr 23, 2002	15.84	16.35	15.60	16.01	56,972	+0.08(+0.49%)
Apr 22, 2002	16.31	16.34	15.83	15.93	77,128	-0.46(-2.83%)
Apr 19, 2002	16.01	16.64	15.89	16.39	96,934	+0.33(+2.03%)
Apr 18, 2002	16.95	16.99	15.84	16.07	162,295	-0.67(-4.00%)
Apr 17, 2002	16.51	16.95	16.18	16.74	173,946	+0.08(+0.47%)
Apr 16, 2002	15.24	16.74	15.24	16.66	301,056	+1.56(+10.35%)
Apr 15, 2002	15.84	16.20	15.03	15.10	94,953	-0.35(-2.28%)
Apr 12, 2002	14.76	15.75	14.76	15.45	78,409	+0.27(+1.81%)
Apr 11, 2002	14.98	15.66	14.76	15.17	88,313	-0.27(-1.72%)
Apr 10, 2002	15.42	15.71	14.99	15.44	84,934	-0.09(-0.61%)
Apr 09, 2002	15.37	15.78	15.37	15.54	45,205	+0.04(+0.28%)
Apr 08, 2002	15.17	15.49	14.53	15.49	100,662	+0.24(+1.58%)
Apr 05, 2002	15.11	15.79	14.78	15.25	156,936	+0.15(+0.97%)
Apr 04, 2002	14.85	15.30	14.68	15.11	59,069	+0.52(+3.59%)
Apr 03, 2002	14.68	15.07	14.29	14.58	77,011	-0.01(-0.06%)
Apr 02, 2002	14.26	14.76	14.25	14.59	64,778	-0.03(-0.23%)
Apr 01, 2002	14.79	14.79	14.17	14.63	64,312	-0.45(-3.02%)
Mar 29, 2002	14.52	15.26	14.52	15.08	172,548	+0.00(+0.00%)
Mar 28, 2002	14.52	15.26	14.52	15.08	171,499	+0.33(+2.21%)
Mar 27, 2002	14.72	14.81	14.59	14.75	70,370	-0.01(-0.06%)
Mar 26, 2002	14.67	15.02	14.39	14.76	91,691	+0.14(+0.94%)
Mar 25, 2002	14.06	14.63	13.96	14.63	216,005	+0.76(+5.51%)
Mar 22, 2002	14.57	14.61	13.52	13.86	171,616	-0.56(-3.87%)
Mar 21, 2002	14.52	14.68	14.16	14.42	137,479	-0.17(-1.18%)
Mar 20, 2002	14.57	14.59	14.35	14.59	75,031	+0.00(+0.00%)
Mar 19, 2002	14.50	14.59	14.30	14.59	50,098	+0.09(+0.59%)
Mar 18, 2002	14.51	14.59	14.46	14.51	64,894	-0.04(-0.30%)
Mar 15, 2002	14.45	14.72	14.22	14.55	106,721	+0.19(+1.32%)
Mar 14, 2002	14.81	14.81	14.33	14.36	154,606	-0.48(-3.24%)
Mar 13, 2002	15.37	15.37	14.69	14.84	256,434	-0.62(-4.00%)
Mar 12, 2002	14.76	15.54	14.39	15.46	106,371	+0.69(+4.65%)
Mar 11, 2002	14.91	15.15	14.49	14.77	46,836	-0.25(-1.66%)
Mar 08, 2002	14.63	15.02	14.42	15.02	147,615	+0.52(+3.55%)
Mar 07, 2002	14.76	14.99	14.30	14.51	190,607	-0.24(-1.63%)
Mar 06, 2002	14.43	14.83	14.21	14.75	171,849	+0.18(+1.24%)
Mar 05, 2002	13.64	14.67	13.64	14.57	391,816	+0.53(+3.79%)
Mar 04, 2002	13.84	14.31	13.56	14.03	60,700	+0.28(+2.06%)
Mar 01, 2002	13.09	14.16	13.05	13.75	118,255	+0.45(+3.42%)
Feb 28, 2002	12.87	13.37	12.66	13.30	487,702	+0.42(+3.27%)
Feb 27, 2002	11.11	13.13	11.11	12.87	461,604	+1.80(+16.28%)
Feb 26, 2002	10.78	11.20	10.72	11.07	113,362	+0.20(+1.82%)
Feb 25, 2002	10.60	11.29	10.21	10.87	123,032	+0.27(+2.59%)
Feb 22, 2002	10.31	10.73	10.31	10.60	92,623	+0.30(+2.92%)
Feb 21, 2002	10.02	10.69	10.02	10.30	209,597	+0.31(+3.09%)
Feb 20, 2002	9.313	10.26	9.313	9.991	107,886	+0.56(+5.91%)
Feb 19, 2002	9.484	9.502	9.313	9.433	116,158	-0.05(-0.54%)
Feb 18, 2002	8.626	9.553	8.609	9.484	561,451	+0.00(+0.00%)
Feb 15, 2002	8.626	9.553	8.609	9.484	560,985	+0.94(+11.06%)
Feb 14, 2002	8.025	9.441	7.982	8.540	1,336,928	-1.32(-13.40%)
Feb 13, 2002	9.871	9.991	9.527	9.862	134,217	+0.03(+0.35%)
Feb 12, 2002	9.862	9.974	9.673	9.828	59,885	+0.01(+0.09%)
Feb 11, 2002	9.956	10.03	9.810	9.819	147,732	-0.08(-0.78%)
Feb 08, 2002	9.836	9.998	9.587	9.896	155,887	+0.11(+1.14%)
Feb 07, 2002	10.05	10.21	9.785	9.785	150,877	-0.26(-2.56%)
Feb 06, 2002	10.19	10.38	9.999	10.04	91,691	-0.18(-1.76%)
Feb 05, 2002	10.17	10.34	10.11	10.22	136,547	+0.27(+2.67%)
Feb 04, 2002	10.49	10.52	9.948	9.956	114,876	-0.60(-5.69%)
Feb 01, 2002	10.96	10.96	10.56	10.56	81,439	-0.35(-3.23%)
Jan 31, 2002	11.07	11.11	10.85	10.91	60,234	+0.01(+0.08%)
Jan 30, 2002	10.98	11.01	10.85	10.90	56,273	-0.04(-0.39%)
Jan 29, 2002	11.11	11.16	10.91	10.94	55,457	-0.20(-1.77%)
Jan 28, 2002	11.50	11.52	11.07	11.14	189,558	-0.49(-4.21%)
Jan 25, 2002	11.76	11.84	11.46	11.63	49,515	-0.05(-0.44%)
Jan 24, 2002	12.21	12.21	11.52	11.68	34,952	-0.53(-4.36%)
Jan 23, 2002	11.67	12.21	11.59	12.21	73,516	+0.54(+4.63%)
Jan 22, 2002	11.93	12.02	11.63	11.67	59,419	-0.13(-1.09%)
Jan 21, 2002	11.80	12.09	11.79	11.80	40,894	+0.00(+0.00%)
Jan 18, 2002	11.80	12.09	11.79	11.80	40,777	-0.13(-1.08%)
Jan 17, 2002	11.44	11.98	11.44	11.93	65,244	+0.47(+4.12%)
Jan 16, 2002	11.19	11.97	11.18	11.46	31,806	+0.11(+0.98%)
Jan 15, 2002	11.24	11.66	11.04	11.35	121,051	+0.02(+0.15%)
Jan 14, 2002	11.84	12.02	10.94	11.33	213,093	-0.47(-4.00%)
Jan 11, 2002	12.27	12.27	11.80	11.80	47,651	-0.28(-2.34%)
Jan 10, 2002	11.93	12.32	11.89	12.09	60,118	-0.33(-2.63%)