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 UNCHANGED
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 (%)
Jun 30, 2003 7.501 7.561 7.355 7.406 38,792 -0.09(-1.26%)
Jun 27, 2003 7.475 7.715 7.466 7.501 33,063 -0.20(-2.56%)
Jun 26, 2003 7.449 7.715 7.312 7.698 23,420 +0.39(+5.28%)
Jun 25, 2003 7.364 7.509 7.295 7.312 169,304 -0.15(-2.07%)
Jun 24, 2003 7.535 7.578 7.372 7.466 15,613 -0.08(-1.02%)
Jun 23, 2003 7.921 8.007 7.484 7.544 60,124 -0.09(-1.12%)
Jun 20, 2003 7.654 7.724 7.398 7.630 55,929 +0.13(+1.72%)
Jun 19, 2003 7.398 7.724 7.381 7.501 22,838 +0.03(+0.34%)
Jun 18, 2003 7.466 7.527 7.389 7.475 21,090 -0.03(-0.46%)
Jun 17, 2003 7.329 7.587 7.192 7.509 78,884 +0.30(+4.17%)
Jun 16, 2003 7.209 7.501 7.046 7.209 134,930 -0.13(-1.75%)
Jun 13, 2003 7.630 7.630 7.338 7.338 26,217 -0.21(-2.73%)
Jun 12, 2003 7.578 7.655 7.441 7.544 35,888 +0.02(+0.24%)
Jun 11, 2003 7.381 7.526 7.286 7.526 43,811 +0.15(+2.08%)
Jun 10, 2003 7.226 7.406 7.200 7.372 45,559 +0.04(+0.59%)
Jun 09, 2003 7.501 7.501 7.252 7.329 42,879 +0.03(+0.47%)
Jun 06, 2003 7.286 7.492 7.097 7.295 51,968 +0.09(+1.31%)
Jun 05, 2003 7.097 7.286 7.012 7.200 78,534 +0.21(+3.07%)
Jun 04, 2003 7.123 7.321 6.840 6.986 89,604 -0.07(-0.97%)
Jun 03, 2003 7.269 7.269 6.771 7.055 134,348 +0.15(+2.10%)
Jun 02, 2003 6.797 7.158 6.797 6.910 221,971 -0.02(-0.36%)
May 30, 2003 7.115 7.243 6.788 6.934 182,238 +0.08(+1.15%)
May 29, 2003 7.158 7.209 6.720 6.855 100,790 -0.16(-2.32%)
May 28, 2003 7.106 7.252 7.012 7.018 75,621 -0.02(-0.27%)
May 27, 2003 7.020 7.140 6.891 7.037 29,246 +0.09(+1.36%)
May 23, 2003 7.252 7.424 6.849 6.943 61,173 +0.04(+0.62%)
May 22, 2003 7.080 7.080 6.771 6.900 54,881 -0.05(-0.74%)
May 21, 2003 6.488 6.977 6.368 6.952 87,506 +0.02(+0.25%)
May 20, 2003 6.874 6.943 6.540 6.934 52,783 +0.15(+2.28%)
May 19, 2003 6.651 6.952 6.540 6.780 94,614 +0.16(+2.46%)
May 16, 2003 6.874 7.046 6.617 6.617 158,118 -0.41(-5.86%)
May 15, 2003 6.788 7.080 6.780 7.029 112,675 +0.25(+3.67%)
May 14, 2003 7.132 7.132 6.780 6.780 125,376 -0.31(-4.36%)
May 13, 2003 7.218 7.226 7.003 7.089 51,152 -0.13(-1.78%)
May 12, 2003 7.252 7.364 7.218 7.218 57,444 -0.03(-0.47%)
May 09, 2003 7.346 7.346 7.037 7.252 56,046 +0.13(+1.81%)
May 08, 2003 7.037 7.346 7.037 7.123 62,688 -0.09(-1.31%)
May 07, 2003 7.166 7.252 6.977 7.218 276,270 +0.26(+3.70%)
May 06, 2003 6.909 7.046 6.823 6.960 112,209 +0.08(+1.12%)
May 05, 2003 7.295 7.295 6.823 6.883 61,056 -0.35(-4.86%)
May 02, 2003 7.123 7.278 7.097 7.235 103,586 +0.21(+3.06%)
Apr 30, 2003 6.952 7.037 6.866 7.020 32,159 +0.10(+1.49%)
Apr 29, 2003 7.295 7.295 6.814 6.917 219,058 -0.33(-4.62%)
Apr 28, 2003 6.737 7.321 6.737 7.252 176,062 +0.30(+4.32%)
Apr 25, 2003 6.849 6.994 6.849 6.952 31,344 +0.12(+1.76%)
Apr 24, 2003 6.763 6.900 6.754 6.831 44,510 -0.08(-1.12%)
Apr 23, 2003 6.763 6.986 6.737 6.909 162,779 +0.09(+1.26%)
Apr 22, 2003 7.012 7.012 6.814 6.823 89,254 -0.04(-0.62%)
Apr 21, 2003 6.737 6.866 6.720 6.866 46,957 -0.05(-0.74%)
Apr 17, 2003 7.106 7.115 6.823 6.917 53,599 +0.01(+0.12%)
Apr 16, 2003 6.909 7.037 6.909 6.909 34,140 +0.03(+0.50%)
Apr 15, 2003 6.831 7.037 6.771 6.874 60,823 +0.03(+0.38%)
Apr 14, 2003 7.020 7.020 6.763 6.849 461,072 -0.14(-1.97%)
Apr 11, 2003 7.037 7.037 6.909 6.986 53,366 +0.12(+1.75%)
Apr 10, 2003 6.634 7.029 6.565 6.866 131,668 +0.14(+2.04%)
Apr 09, 2003 5.793 6.728 5.793 6.728 139,009 +0.97(+16.84%)
Apr 08, 2003 5.312 5.879 5.312 5.759 94,148 +0.41(+7.70%)
Apr 07, 2003 4.918 5.450 4.918 5.347 137,494 +0.48(+9.88%)
Apr 04, 2003 4.935 4.978 4.840 4.866 73,641 -0.03(-0.53%)
Apr 03, 2003 4.926 5.055 4.866 4.892 153,341 -0.04(-0.87%)
Apr 02, 2003 4.978 4.978 4.763 4.935 339,541 +0.05(+1.05%)
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.