| ASTEC IND INC Add to My Watchlist | (NSDQ: ASTE) |
| Astec Industri | 24.11 | +0.72 (+3.08%) | 81,206 |
| Historical Data for ASTE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 23.87 | 24.45 | 23.82 | 81,206 | 24.11 | +0.72 +3.08% |
| 02/08/10 | 23.14 | 23.78 | 23.14 | 110,288 | 23.39 | +0.14 +0.60% |
| 02/05/10 | 23.36 | 23.46 | 22.98 | 206,300 | 23.25 | -0.12 -0.51% |
| 02/04/10 | 24.23 | 24.23 | 23.16 | 277,172 | 23.37 | -1.04 -4.26% |
| 02/03/10 | 24.72 | 25.01 | 24.25 | 246,463 | 24.41 | -0.36 -1.45% |
| 02/02/10 | 25.29 | 25.40 | 24.52 | 188,991 | 24.77 | -0.57 -2.25% |
| 02/01/10 | 24.98 | 25.64 | 24.87 | 136,478 | 25.34 | +0.45 +1.81% |
| 01/29/10 | 24.75 | 25.63 | 24.75 | 197,469 | 24.89 | +0.32 +1.30% |
| 01/28/10 | 25.78 | 25.78 | 24.37 | 258,206 | 24.57 | -1.11 -4.32% |
| 01/27/10 | 25.34 | 25.74 | 25.03 | 73,369 | 25.68 | +0.17 +0.67% |
| 01/26/10 | 26.14 | 26.14 | 25.41 | 87,511 | 25.51 | -0.75 -2.86% |
| 01/25/10 | 27.07 | 27.07 | 25.72 | 153,799 | 26.26 | -0.58 -2.16% |
| 01/22/10 | 27.31 | 27.51 | 26.81 | 170,631 | 26.84 | -0.67 -2.44% |
| 01/21/10 | 28.34 | 28.82 | 27.37 | 151,666 | 27.51 | -0.70 -2.48% |
| 01/20/10 | 28.77 | 28.84 | 27.77 | 156,954 | 28.21 | -0.92 -3.16% |
| 01/19/10 | 29.00 | 29.67 | 28.75 | 162,153 | 29.13 | 0.00 0.00% |
| 01/18/10 | 29.13 | 29.13 | 29.13 | 0 | 29.13 | 0.00 0.00% |
| 01/15/10 | 30.09 | 30.09 | 28.65 | 260,898 | 29.13 | -0.88 -2.93% |
| 01/14/10 | 29.22 | 30.39 | 29.22 | 352,244 | 30.01 | +0.53 +1.80% |
| 01/13/10 | 28.40 | 29.51 | 28.13 | 230,236 | 29.48 | +1.12 +3.95% |
| 01/12/10 | 28.14 | 28.99 | 28.10 | 103,784 | 28.36 | -0.11 -0.39% |
| 01/11/10 | 28.43 | 28.89 | 28.19 | 134,768 | 28.47 | +0.07 +0.25% |
| 01/08/10 | 27.15 | 28.40 | 26.36 | 128,759 | 28.40 | +1.16 +4.26% |
| 01/07/10 | 27.08 | 27.26 | 26.71 | 132,384 | 27.24 | +0.16 +0.59% |
| 01/06/10 | 27.25 | 27.87 | 27.03 | 225,344 | 27.08 | -0.29 -1.06% |
| 01/05/10 | 27.51 | 27.71 | 27.21 | 99,624 | 27.37 | -0.19 -0.69% |
| 01/04/10 | 27.40 | 27.75 | 27.25 | 157,713 | 27.56 | +0.62 +2.30% |
| 01/01/10 | 26.94 | 26.94 | 26.94 | 0 | 26.94 | 0.00 0.00% |
| 12/31/09 | 26.69 | 27.28 | 26.54 | 200,257 | 26.94 | +0.18 +0.67% |
| 12/30/09 | 26.87 | 27.05 | 26.42 | 85,211 | 26.76 | -0.16 -0.59% |
| 12/29/09 | 26.94 | 27.14 | 26.67 | 109,170 | 26.92 | -0.12 -0.44% |
| 12/28/09 | 27.16 | 27.37 | 26.77 | 118,906 | 27.04 | +0.03 +0.11% |
| 12/25/09 | 26.69 | 27.20 | 26.66 | 40,620 | 27.01 | 0.00 0.00% |
| 12/24/09 | 26.69 | 27.20 | 26.66 | 40,620 | 27.01 | +0.36 +1.35% |
| 12/23/09 | 26.40 | 26.74 | 26.24 | 105,371 | 26.65 | +0.35 +1.33% |
| 12/22/09 | 26.04 | 26.41 | 25.83 | 117,058 | 26.30 | +0.37 +1.43% |
| 12/21/09 | 25.51 | 26.05 | 25.38 | 111,681 | 25.93 | +0.59 +2.33% |
| 12/18/09 | 25.46 | 25.48 | 24.89 | 479,935 | 25.34 | +0.11 +0.44% |
| 12/17/09 | 25.23 | 25.49 | 24.80 | 98,622 | 25.23 | -0.19 -0.75% |
| 12/16/09 | 25.18 | 25.66 | 24.78 | 143,639 | 25.42 | +0.59 +2.38% |
| 12/15/09 | 24.82 | 25.20 | 24.79 | 145,349 | 24.83 | -0.10 -0.40% |
| 12/14/09 | 24.72 | 25.08 | 24.34 | 129,271 | 24.93 | +0.66 +2.72% |
| 12/11/09 | 24.37 | 24.51 | 23.95 | 105,864 | 24.27 | -0.02 -0.08% |
| 12/10/09 | 24.63 | 24.63 | 24.12 | 110,153 | 24.29 | -0.17 -0.70% |
| 12/09/09 | 24.55 | 24.75 | 24.28 | 125,341 | 24.46 | 0.00 0.00% |
| 12/08/09 | 24.87 | 25.20 | 24.29 | 93,349 | 24.46 | -0.69 -2.74% |
| 12/07/09 | 25.18 | 25.33 | 24.92 | 57,201 | 25.15 | -0.05 -0.20% |
| 12/04/09 | 25.10 | 25.52 | 24.71 | 89,825 | 25.20 | +0.61 +2.48% |
| 12/03/09 | 25.40 | 25.40 | 24.55 | 116,487 | 24.59 | -0.63 -2.50% |
| 12/02/09 | 24.77 | 25.39 | 24.66 | 164,936 | 25.22 | +0.44 +1.78% |
| \/ Download Data To Spreadsheet | ||||||
