Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Astec Inds Inc (NQ: ASTE )

31.04 -0.20 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 27, 2002 8.462 8.968 8.368 8.943 98,459 +0.59(+7.09%)
Nov 26, 2002 8.462 8.488 8.153 8.350 91,235 -0.05(-0.61%)
Nov 25, 2002 8.144 8.419 8.067 8.402 261,122 +0.25(+3.05%)
Nov 22, 2002 8.016 8.239 7.896 8.153 71,077 +0.04(+0.53%)
Nov 21, 2002 8.102 8.230 7.947 8.110 31,227 -0.08(-0.94%)
Nov 20, 2002 7.801 8.187 7.724 8.187 36,004 +0.51(+6.71%)
Nov 19, 2002 7.715 8.059 7.672 7.672 42,063 -0.27(-3.35%)
Nov 18, 2002 7.690 7.973 7.484 7.939 120,598 +0.21(+2.66%)
Nov 15, 2002 7.672 8.050 7.672 7.733 58,959 +0.09(+1.24%)
Nov 14, 2002 7.518 7.638 7.513 7.638 41,481 +0.12(+1.60%)
Nov 13, 2002 7.261 7.647 7.261 7.518 37,752 +0.09(+1.15%)
Nov 12, 2002 7.329 7.690 7.261 7.432 51,502 +0.14(+1.88%)
Nov 11, 2002 7.810 7.810 7.252 7.295 77,020 -0.28(-3.74%)
Nov 08, 2002 7.750 7.800 7.578 7.578 101,489 -0.10(-1.34%)
Nov 07, 2002 8.076 8.076 7.630 7.681 85,176 -0.28(-3.56%)
Nov 06, 2002 8.007 8.299 7.913 7.964 125,492 -0.09(-1.17%)
Nov 05, 2002 7.827 8.299 7.776 8.059 60,940 +0.27(+3.53%)
Nov 04, 2002 7.896 7.904 7.681 7.784 54,182 -0.11(-1.41%)
Nov 01, 2002 7.844 7.981 7.321 7.896 150,195 +0.03(+0.33%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.