Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astec Inds Inc (NQ: ASTE )

33.97 +0.41 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.861 8.024 7.741 7.870 147,864 +0.12(+1.55%)
Oct 30, 2002 7.913 8.239 7.724 7.750 72,126 -0.18(-2.27%)
Oct 29, 2002 7.818 8.153 7.801 7.930 81,680 +0.11(+1.43%)
Oct 28, 2002 8.179 8.282 7.818 7.818 65,251 -0.35(-4.31%)
Oct 25, 2002 8.359 8.359 7.939 8.170 84,205 -0.02(-0.21%)
Oct 24, 2002 8.385 8.436 8.024 8.187 79,039 +0.03(+0.42%)
Oct 23, 2002 7.793 8.428 7.793 8.153 102,625 +0.32(+4.05%)
Oct 22, 2002 8.153 8.299 7.681 7.836 94,032 -0.23(-2.87%)
Oct 21, 2002 8.531 8.582 7.775 8.067 108,480 -0.45(-5.34%)
Oct 18, 2002 8.445 8.582 7.801 8.522 71,660 +0.08(+0.91%)
Oct 17, 2002 8.565 8.737 8.368 8.445 277,435 -0.21(-2.47%)
Oct 16, 2002 8.582 8.883 8.488 8.659 133,416 +0.06(+0.69%)
Oct 15, 2002 8.376 8.968 8.317 8.599 46,214 +0.27(+3.30%)
Oct 14, 2002 8.539 8.574 8.299 8.325 32,043 -0.13(-1.52%)
Oct 11, 2002 8.677 8.719 8.196 8.453 31,460 +0.03(+0.31%)
Oct 10, 2002 8.136 8.676 8.076 8.428 26,683 +0.39(+4.91%)
Oct 09, 2002 8.556 8.617 8.033 8.033 43,345 -0.58(-6.68%)
Oct 08, 2002 8.282 8.608 8.170 8.608 68,397 +0.37(+4.47%)
Oct 07, 2002 8.196 8.565 8.110 8.240 36,587 -0.04(-0.51%)
Oct 04, 2002 8.591 8.925 8.058 8.282 73,291 -0.32(-3.69%)
Oct 03, 2002 8.153 8.908 8.024 8.599 45,037 +0.44(+5.36%)
Oct 02, 2002 8.891 9.096 8.153 8.162 268,580 -0.92(-10.11%)
Oct 01, 2002 9.166 9.440 8.847 9.080 218,942 -0.03(-0.38%)
Sep 30, 2002 9.011 9.355 8.496 9.114 96,145 +0.10(+1.14%)
Sep 27, 2002 9.063 9.286 8.925 9.011 37,636 -0.29(-3.14%)
Sep 26, 2002 9.011 9.303 8.840 9.303 77,952 +0.28(+3.14%)
Sep 25, 2002 8.831 9.131 8.548 9.020 53,521 +0.18(+2.05%)
Sep 24, 2002 9.046 9.046 8.471 8.839 64,552 -0.15(-1.63%)
Sep 23, 2002 9.243 9.243 8.780 8.986 148,214 -0.06(-0.68%)
Sep 20, 2002 9.440 9.577 9.047 9.047 228,496 -0.38(-4.08%)
Sep 19, 2002 7.295 9.741 7.123 9.432 1,056,142 -1.66(-14.94%)
Sep 18, 2002 11.10 11.20 10.90 11.09 61,872 -0.11(-1.00%)
Sep 17, 2002 11.20 11.29 10.50 11.20 55,364 +0.03(+0.31%)
Sep 16, 2002 11.29 11.32 11.13 11.17 77,620 -0.12(-1.07%)
Sep 13, 2002 11.33 11.41 11.16 11.29 66,278 -0.13(-1.13%)
Sep 12, 2002 11.56 11.56 11.07 11.41 72,242 -0.08(-0.67%)
Sep 11, 2002 11.58 11.75 11.49 11.49 12,001 -0.14(-1.18%)
Sep 10, 2002 11.59 11.75 11.56 11.63 74,443 +0.04(+0.37%)
Sep 09, 2002 11.67 11.67 11.59 11.59 59,995 +0.00(+0.00%)
Sep 06, 2002 11.34 11.78 11.34 11.59 24,003 +0.05(+0.45%)
Sep 05, 2002 11.29 11.63 11.03 11.53 32,392 +0.16(+1.43%)
Sep 04, 2002 10.95 11.38 10.87 11.37 5,010,386 +0.43(+3.92%)
Sep 03, 2002 11.35 11.50 10.59 10.94 58,143 -0.45(-3.92%)
Aug 30, 2002 11.59 12.01 11.39 11.39 20,106 -0.41(-3.48%)
Aug 29, 2002 12.14 12.23 11.59 11.80 37,636 -0.25(-2.07%)
Aug 28, 2002 12.33 12.36 11.96 12.05 27,149 -0.22(-1.82%)
Aug 27, 2002 12.28 12.45 12.14 12.27 73,407 -0.10(-0.83%)
Aug 26, 2002 12.07 12.38 12.07 12.38 7,458 +0.29(+2.41%)
Aug 23, 2002 12.53 12.60 12.06 12.08 30,062 -0.64(-4.99%)
Aug 22, 2002 12.02 12.72 11.80 12.72 23,537 +0.66(+5.48%)
Aug 21, 2002 12.02 12.44 11.89 12.06 22,888 -0.04(-0.35%)
Aug 20, 2002 12.82 12.82 12.02 12.10 42,296 -0.26(-2.08%)
Aug 16, 2002 11.98 12.44 11.98 12.36 26,916 +0.01(+0.07%)
Aug 15, 2002 12.18 12.44 12.00 12.35 18,772 +0.21(+1.70%)
Aug 14, 2002 11.89 12.14 11.61 12.14 40,199 +0.14(+1.14%)
Aug 13, 2002 12.24 12.70 11.86 12.01 34,140 -0.70(-5.54%)
Aug 12, 2002 11.88 12.87 11.55 12.71 32,667 +0.91(+7.72%)
Aug 07, 2002 11.63 11.89 11.29 11.80 61,872 +0.18(+1.54%)
Aug 06, 2002 10.99 11.81 10.93 11.62 38,568 +0.68(+6.19%)
Aug 05, 2002 10.90 11.34 10.77 10.94 180,257 -0.04(-0.38%)
Aug 02, 2002 11.17 11.33 10.87 10.99 59,308 -0.17(-1.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.