Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Astec Inds Inc
(NQ:
ASTE
)
31.73
-1.01 (-3.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2002
15.49
16.17
15.49
16.01
124,793
+0.64(+4.19%)
Apr 29, 2002
15.02
15.73
15.02
15.36
51,269
+0.09(+0.56%)
Apr 26, 2002
15.58
16.14
14.86
15.28
74,456
-0.67(-4.19%)
Apr 25, 2002
16.25
16.41
15.58
15.94
37,985
-0.30(-1.86%)
Apr 24, 2002
15.96
16.54
15.77
16.25
121,297
+0.24(+1.51%)
Apr 23, 2002
15.83
16.35
15.60
16.01
56,978
+0.08(+0.49%)
Apr 22, 2002
16.31
16.34
15.83
15.93
77,136
-0.46(-2.83%)
Apr 19, 2002
16.01
16.64
15.89
16.39
96,945
+0.33(+2.03%)
Apr 18, 2002
16.95
16.99
15.83
16.07
162,313
-0.67(-4.01%)
Apr 17, 2002
16.51
16.95
16.18
16.74
173,965
+0.08(+0.47%)
Apr 16, 2002
15.23
16.74
15.23
16.66
301,089
+1.56(+10.35%)
Apr 15, 2002
15.83
16.20
15.03
15.10
94,964
-0.35(-2.28%)
Apr 12, 2002
14.76
15.75
14.76
15.45
78,418
+0.27(+1.81%)
Apr 11, 2002
14.98
15.66
14.76
15.17
88,322
-0.27(-1.72%)
Apr 10, 2002
15.41
15.71
14.98
15.44
84,943
-0.09(-0.61%)
Apr 09, 2002
15.37
15.78
15.37
15.53
45,209
+0.04(+0.28%)
Apr 08, 2002
15.17
15.49
14.53
15.49
100,673
+0.24(+1.58%)
Apr 05, 2002
15.10
15.79
14.78
15.25
156,953
+0.15(+0.97%)
Apr 04, 2002
14.85
15.29
14.68
15.10
59,075
+0.52(+3.59%)
Apr 03, 2002
14.68
15.07
14.29
14.58
77,020
-0.01(-0.06%)
Apr 02, 2002
14.26
14.76
14.25
14.59
64,785
-0.03(-0.23%)
Apr 01, 2002
14.79
14.79
14.17
14.62
64,319
-0.45(-3.02%)
Mar 29, 2002
14.52
15.26
14.52
15.08
172,567
+0.00(+0.00%)
Mar 28, 2002
14.52
15.26
14.52
15.08
171,518
+0.33(+2.21%)
Mar 27, 2002
14.72
14.80
14.59
14.75
70,378
-0.01(-0.06%)
Mar 26, 2002
14.67
15.02
14.38
14.76
91,701
+0.14(+0.94%)
Mar 25, 2002
14.06
14.62
13.95
14.62
216,029
+0.76(+5.51%)
Mar 22, 2002
14.56
14.61
13.52
13.86
171,634
-0.56(-3.87%)
Mar 21, 2002
14.52
14.68
14.16
14.42
137,494
-0.17(-1.18%)
Mar 20, 2002
14.57
14.59
14.35
14.59
75,039
+0.00(+0.00%)
Mar 19, 2002
14.50
14.59
14.30
14.59
50,103
+0.09(+0.59%)
Mar 18, 2002
14.50
14.59
14.46
14.50
64,901
-0.04(-0.29%)
Mar 15, 2002
14.44
14.72
14.22
14.55
106,732
+0.19(+1.31%)
Mar 14, 2002
14.80
14.80
14.33
14.36
154,622
-0.48(-3.24%)
Mar 13, 2002
15.37
15.37
14.68
14.84
256,461
-0.62(-4.00%)
Mar 12, 2002
14.76
15.53
14.38
15.46
106,383
+0.69(+4.65%)
Mar 11, 2002
14.91
15.15
14.49
14.77
46,841
-0.25(-1.66%)
Mar 08, 2002
14.63
15.02
14.42
15.02
147,631
+0.51(+3.55%)
Mar 07, 2002
14.76
14.99
14.30
14.50
190,627
-0.24(-1.63%)
Mar 06, 2002
14.43
14.83
14.21
14.74
171,867
+0.18(+1.24%)
Mar 05, 2002
13.64
14.67
13.64
14.56
391,858
+0.53(+3.79%)
Mar 04, 2002
13.84
14.31
13.56
14.03
60,707
+0.28(+2.06%)
Mar 01, 2002
13.09
14.16
13.04
13.75
118,268
+0.45(+3.42%)
Feb 28, 2002
12.87
13.37
12.66
13.29
487,755
+0.42(+3.27%)
Feb 27, 2002
11.11
13.13
11.11
12.87
461,654
+1.80(+16.28%)
Feb 26, 2002
10.78
11.20
10.72
11.07
113,374
+0.20(+1.82%)
Feb 25, 2002
10.60
11.29
10.21
10.87
123,045
+0.27(+2.59%)
Feb 22, 2002
10.31
10.73
10.31
10.60
92,633
+0.30(+2.92%)
Feb 21, 2002
10.02
10.68
10.02
10.30
209,620
+0.31(+3.09%)
Feb 20, 2002
9.312
10.26
9.312
9.990
107,898
+0.56(+5.91%)
Feb 19, 2002
9.483
9.500
9.312
9.432
116,171
-0.05(-0.54%)
Feb 18, 2002
8.625
9.552
8.608
9.483
561,512
+0.00(+0.00%)
Feb 15, 2002
8.625
9.552
8.608
9.483
561,046
+0.94(+11.06%)
Feb 14, 2002
8.024
9.440
7.981
8.539
1,337,074
-1.32(-13.40%)
Feb 13, 2002
9.870
9.990
9.526
9.861
134,231
+0.03(+0.35%)
Feb 12, 2002
9.861
9.972
9.672
9.827
59,891
+0.01(+0.09%)
Feb 11, 2002
9.955
10.03
9.809
9.818
147,748
-0.08(-0.78%)
Feb 08, 2002
9.835
9.997
9.586
9.895
155,904
+0.11(+1.14%)
Feb 07, 2002
10.05
10.21
9.784
9.784
150,894
-0.26(-2.56%)
Feb 06, 2002
10.19
10.38
9.998
10.04
91,701
-0.18(-1.76%)
Feb 05, 2002
10.17
10.34
10.11
10.22
136,562
+0.27(+2.67%)
Feb 04, 2002
10.49
10.52
9.947
9.955
114,889
-0.60(-5.69%)
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
.