Astec Inds Inc (NQ: ASTE )

31.78 -0.61 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.18 14.61 14.02 14.14 50,722 -0.09(-0.60%)
Aug 30, 2004 14.45 14.61 14.20 14.23 44,178 -0.41(-2.81%)
Aug 27, 2004 14.40 14.80 14.31 14.64 42,308 +0.09(+0.59%)
Aug 26, 2004 14.82 15.08 14.33 14.55 50,606 -0.39(-2.63%)
Aug 25, 2004 15.15 15.15 14.40 14.95 30,153 -0.05(-0.34%)
Aug 24, 2004 14.26 15.00 14.11 15.00 47,801 +1.04(+7.41%)
Aug 23, 2004 14.40 14.49 13.96 13.96 29,919 -0.46(-3.20%)
Aug 20, 2004 14.44 14.50 13.95 14.43 54,229 +0.06(+0.42%)
Aug 19, 2004 14.49 14.56 14.33 14.37 29,335 -0.08(-0.53%)
Aug 18, 2004 14.06 14.60 14.06 14.44 42,934 +0.43(+3.05%)
Aug 17, 2004 14.65 14.97 13.53 14.02 95,602 -0.05(-0.36%)
Aug 16, 2004 13.89 14.50 13.73 14.07 46,632 +0.18(+1.29%)
Aug 13, 2004 13.48 14.50 13.29 13.89 31,438 +0.49(+3.64%)
Aug 12, 2004 14.29 14.73 13.01 13.40 42,191 -1.29(-8.79%)
Aug 11, 2004 13.95 14.73 13.71 14.69 45,463 +0.56(+3.93%)
Aug 10, 2004 13.53 14.32 13.44 14.13 62,293 +0.80(+5.97%)
Aug 09, 2004 13.58 13.96 13.20 13.34 42,775 +0.09(+0.71%)
Aug 06, 2004 13.50 13.76 13.09 13.25 68,838 -0.54(-3.91%)
Aug 05, 2004 13.88 14.19 13.70 13.78 70,591 -0.13(-0.92%)
Aug 04, 2004 13.85 14.29 13.63 13.91 85,551 -0.11(-0.79%)
Aug 03, 2004 14.31 14.47 13.85 14.02 88,356 -0.48(-3.30%)
Aug 02, 2004 14.44 14.54 13.95 14.50 53,644 -0.07(-0.47%)
Jul 30, 2004 14.90 14.90 14.48 14.57 25,828 -0.40(-2.69%)
Jul 29, 2004 14.68 15.02 14.56 14.97 62,059 +0.38(+2.64%)
Jul 28, 2004 14.11 14.97 14.05 14.59 90,810 +0.12(+0.83%)
Jul 27, 2004 14.32 14.55 14.10 14.47 34,945 +0.14(+0.96%)
Jul 26, 2004 14.55 15.06 14.21 14.33 37,516 -0.37(-2.50%)
Jul 23, 2004 14.13 14.98 14.07 14.70 83,096 +0.55(+3.87%)
Jul 22, 2004 14.06 15.72 14.06 14.15 133,001 -0.01(-0.06%)
Jul 21, 2004 13.97 14.33 13.66 14.16 120,730 +0.18(+1.28%)
Jul 20, 2004 13.52 14.02 13.48 13.98 35,763 +0.59(+4.41%)
Jul 19, 2004 14.07 14.40 13.08 13.39 60,890 -0.83(-5.84%)
Jul 16, 2004 14.64 14.86 13.93 14.22 61,358 -0.71(-4.76%)
Jul 15, 2004 14.73 15.03 14.53 14.93 22,089 +0.51(+3.56%)
Jul 14, 2004 14.75 14.96 14.42 14.42 29,685 -0.39(-2.60%)
Jul 13, 2004 14.50 14.96 14.41 14.80 85,784 +0.03(+0.17%)
Jul 12, 2004 14.55 15.20 14.53 14.78 53,644 -0.44(-2.92%)
Jul 09, 2004 15.16 15.52 15.04 15.22 28,517 +0.04(+0.28%)
Jul 08, 2004 14.55 15.48 14.55 15.18 57,852 +0.38(+2.54%)
Jul 07, 2004 14.97 15.52 14.73 14.80 60,423 -0.24(-1.59%)
Jul 06, 2004 15.35 15.85 14.51 15.04 65,916 -0.55(-3.51%)
Jul 02, 2004 16.16 16.16 15.36 15.59 36,464 -0.14(-0.87%)
Jul 01, 2004 15.83 16.15 15.59 15.73 77,837 -0.39(-2.39%)
Jun 30, 2004 15.38 16.50 14.83 16.11 151,584 +1.03(+6.81%)
Jun 29, 2004 15.15 15.47 15.02 15.08 76,551 -0.26(-1.67%)
Jun 28, 2004 15.14 15.74 15.03 15.34 102,380 +0.01(+0.06%)
Jun 25, 2004 14.98 15.93 14.65 15.33 291,832 +0.38(+2.52%)
Jun 24, 2004 15.18 15.24 14.78 14.96 71,993 +0.09(+0.58%)
Jun 23, 2004 14.27 15.18 14.27 14.87 112,782 +0.26(+1.76%)
Jun 22, 2004 14.51 14.94 14.22 14.61 53,527 -0.34(-2.29%)
Jun 21, 2004 15.12 15.12 14.51 14.96 94,550 -0.09(-0.57%)
Jun 18, 2004 14.67 15.04 14.52 15.04 100,277 +0.20(+1.33%)
Jun 17, 2004 15.03 15.08 14.29 14.85 111,613 -0.09(-0.57%)
Jun 16, 2004 14.46 14.97 14.42 14.93 44,528 +0.47(+3.25%)
Jun 15, 2004 14.42 14.75 14.17 14.46 125,872 +0.31(+2.18%)
Jun 14, 2004 14.33 14.47 13.87 14.15 86,486 +0.22(+1.60%)
Jun 10, 2004 14.20 14.84 13.92 13.93 99,459 -0.09(-0.61%)
Jun 09, 2004 14.26 14.72 14.02 14.02 49,203 -0.40(-2.79%)
Jun 08, 2004 14.12 14.80 14.12 14.42 101,679 -0.04(-0.30%)
Jun 07, 2004 14.45 14.88 14.36 14.46 70,240 +0.03(+0.18%)
Jun 04, 2004 14.02 14.84 14.02 14.43 71,292 +0.17(+1.20%)
Jun 03, 2004 14.76 14.76 14.26 14.26 75,616 -0.38(-2.57%)
Jun 02, 2004 14.12 14.79 14.12 14.64 81,460 +0.32(+2.21%)
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.