Astec Inds Inc (NQ: ASTE )

43.71 +0.24 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 11.58 11.70 11.36 11.36 3,195 -0.23(-2.00%)
Nov 26, 2003 11.60 11.63 11.16 11.60 9,583 +0.22(+1.96%)
Nov 25, 2003 10.73 11.63 10.73 11.37 24,315 +0.19(+1.70%)
Nov 24, 2003 10.39 11.20 10.38 11.18 29,670 +0.08(+0.70%)
Nov 21, 2003 10.97 11.11 10.97 11.11 22,750 +0.06(+0.55%)
Nov 20, 2003 10.79 11.19 10.36 11.04 22,178 +0.01(+0.08%)
Nov 19, 2003 10.30 11.10 10.30 11.04 8,497 +0.74(+7.20%)
Nov 18, 2003 10.58 10.58 10.29 10.30 15,566 +0.00(+0.00%)
Nov 17, 2003 10.87 10.87 10.25 10.30 31,025 -0.34(-3.24%)
Nov 14, 2003 10.78 11.12 10.51 10.64 37,263 -0.16(-1.52%)
Nov 13, 2003 10.73 11.01 10.41 10.80 48,307 +0.03(+0.32%)
Nov 12, 2003 10.81 10.98 10.73 10.77 64,946 +0.00(+0.00%)
Nov 11, 2003 10.97 10.97 10.68 10.77 33,220 -0.09(-0.79%)
Nov 10, 2003 10.78 11.00 10.77 10.86 34,607 -0.09(-0.79%)
Nov 07, 2003 10.98 11.12 10.86 10.94 33,377 -0.04(-0.39%)
Nov 06, 2003 10.98 10.98 10.81 10.98 22,503 +0.00(+0.00%)
Nov 05, 2003 10.88 10.98 10.79 10.98 12,920 +0.01(+0.08%)
Nov 04, 2003 11.01 11.02 10.79 10.98 12,837 +0.00(+0.00%)
Nov 03, 2003 10.98 10.98 10.24 10.98 61,153 +0.16(+1.43%)
Oct 31, 2003 10.80 11.06 10.59 10.82 18,687 +0.24(+2.28%)
Oct 30, 2003 10.64 10.69 10.58 10.58 3,714 -0.06(-0.57%)
Oct 29, 2003 10.11 10.64 9.788 10.64 20,033 +0.56(+5.56%)
Oct 28, 2003 9.808 10.12 9.727 10.08 26,000 +0.43(+4.47%)
Oct 27, 2003 8.667 9.847 8.667 9.648 20,893 +0.93(+10.66%)
Oct 24, 2003 8.856 8.960 8.650 8.719 12,652 -0.32(-3.53%)
Oct 23, 2003 8.684 9.287 8.641 9.037 15,786 +0.34(+3.86%)
Oct 22, 2003 9.098 9.223 8.701 8.701 32,268 -0.42(-4.63%)
Oct 21, 2003 9.571 9.571 9.046 9.123 18,318 -0.39(-4.08%)
Oct 20, 2003 9.735 9.856 9.468 9.511 22,903 -0.27(-2.73%)
Oct 17, 2003 9.770 10.09 9.735 9.778 29,160 -0.14(-1.39%)
Oct 16, 2003 9.804 9.994 9.804 9.916 13,971 +0.16(+1.68%)
Oct 15, 2003 10.11 10.11 9.727 9.752 12,356 -0.32(-3.17%)
Oct 14, 2003 9.468 10.09 9.468 10.07 27,748 +0.60(+6.37%)
Oct 13, 2003 9.033 9.520 8.968 9.468 29,707 +0.54(+6.08%)
Oct 10, 2003 9.348 9.511 8.848 8.925 27,861 -0.52(-5.47%)
Oct 09, 2003 8.951 9.459 8.822 9.442 35,323 +0.63(+7.14%)
Oct 08, 2003 8.822 9.089 8.796 8.813 53,918 -0.62(-6.58%)
Oct 07, 2003 9.623 9.658 9.141 9.434 48,299 -0.22(-2.32%)
Oct 06, 2003 8.632 9.658 8.632 9.658 22,945 +0.76(+8.52%)
Oct 03, 2003 9.046 9.123 8.624 8.900 26,969 +0.09(+0.98%)
Oct 02, 2003 9.011 9.037 8.650 8.813 35,634 -0.17(-1.92%)
Oct 01, 2003 8.744 9.003 8.400 8.986 53,515 +0.11(+1.26%)
Sep 30, 2003 8.684 8.874 8.520 8.874 27,151 +0.23(+2.69%)
Sep 29, 2003 8.486 8.925 8.400 8.641 19,843 +0.22(+2.66%)
Sep 26, 2003 8.443 8.865 8.184 8.417 43,331 +0.17(+2.08%)
Sep 25, 2003 8.495 8.874 8.246 8.246 71,875 -0.33(-3.81%)
Sep 24, 2003 8.977 8.960 8.469 8.572 63,394 -0.40(-4.51%)
Sep 23, 2003 9.098 9.416 8.977 8.977 29,138 -0.20(-2.16%)
Sep 22, 2003 9.304 9.558 8.951 9.175 45,784 -0.28(-3.01%)
Sep 19, 2003 9.606 9.959 9.322 9.459 44,738 -0.33(-3.35%)
Sep 18, 2003 9.959 10.47 9.494 9.787 67,776 -0.22(-2.24%)
Sep 17, 2003 10.25 10.36 9.933 10.01 11,143 -0.16(-1.52%)
Sep 16, 2003 10.29 10.36 10.12 10.17 16,286 -0.18(-1.75%)
Sep 15, 2003 10.46 10.46 10.25 10.35 30,991 +0.03(+0.33%)
Sep 12, 2003 10.66 10.66 10.21 10.31 77,769 -0.19(-1.80%)
Sep 11, 2003 10.26 10.50 10.04 10.50 32,964 +0.23(+2.27%)
Sep 10, 2003 10.25 10.67 10.25 10.27 46,429 +0.03(+0.34%)
Sep 09, 2003 10.30 10.53 10.23 10.23 55,251 -0.28(-2.70%)
Sep 08, 2003 10.53 10.86 10.30 10.52 31,688 -0.01(-0.08%)
Sep 05, 2003 10.55 10.96 10.42 10.53 27,857 -0.36(-3.32%)
Sep 04, 2003 10.32 10.89 10.32 10.89 42,947 +0.55(+5.33%)
Sep 03, 2003 9.985 10.62 9.985 10.34 86,591 +0.30(+3.00%)
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.