Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Astec Inds Inc (NQ: ASTE )

33.49 -0.06 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 12.22 12.22 11.50 11.63 33,674 -0.51(-4.17%)
Jan 29, 2004 12.44 12.72 12.02 12.14 27,382 -0.47(-3.74%)
Jan 28, 2004 13.12 13.13 12.45 12.61 49,404 -0.28(-2.20%)
Jan 27, 2004 13.29 13.29 12.73 12.89 26,217 -0.39(-2.91%)
Jan 26, 2004 12.19 13.28 12.19 13.28 14,681 +1.09(+8.94%)
Jan 23, 2004 12.20 12.36 12.13 12.19 137,727 -0.02(-0.15%)
Jan 22, 2004 12.74 12.74 12.20 12.20 22,488 -0.39(-3.06%)
Jan 21, 2004 12.29 12.59 12.29 12.59 55,347 -0.20(-1.54%)
Jan 20, 2004 13.27 13.27 12.44 12.79 45,909 -0.30(-2.30%)
Jan 16, 2004 13.22 13.47 12.80 13.09 30,528 +0.13(+0.99%)
Jan 15, 2004 12.49 13.20 12.36 12.96 65,535 +0.11(+0.87%)
Jan 14, 2004 12.36 12.92 12.19 12.85 89,360 +0.57(+4.69%)
Jan 13, 2004 11.88 12.29 11.85 12.27 37,961 +0.39(+3.32%)
Jan 12, 2004 11.71 12.11 11.64 11.88 79,044 -0.33(-2.66%)
Jan 09, 2004 12.39 12.47 12.10 12.20 84,974 -0.32(-2.54%)
Jan 08, 2004 12.17 12.67 12.17 12.52 31,817 +0.42(+3.47%)
Jan 07, 2004 11.59 12.40 11.59 12.10 23,944 +0.23(+1.95%)
Jan 06, 2004 10.90 12.36 10.90 11.87 109,063 +0.99(+9.07%)
Jan 05, 2004 10.70 10.88 10.58 10.88 49,288 +0.32(+3.01%)
Jan 02, 2004 10.49 10.74 10.46 10.56 27,265 +0.01(+0.08%)
Dec 31, 2003 10.60 10.73 10.47 10.56 42,763 -0.12(-1.12%)
Dec 30, 2003 10.32 10.68 10.32 10.68 121,733 +0.30(+2.90%)
Dec 29, 2003 10.10 10.44 10.03 10.38 32,884 +0.30(+2.98%)
Dec 26, 2003 9.870 10.13 9.870 10.08 17,319 -0.05(-0.51%)
Dec 24, 2003 9.878 10.26 9.878 10.13 86,486 -0.14(-1.34%)
Dec 23, 2003 10.04 10.29 9.732 10.26 140,452 +0.36(+3.64%)
Dec 22, 2003 9.655 10.12 9.655 9.904 78,199 -0.13(-1.28%)
Dec 19, 2003 9.955 10.07 9.500 10.03 35,564 +0.40(+4.19%)
Dec 18, 2003 9.535 9.870 9.509 9.629 176,526 -0.23(-2.35%)
Dec 17, 2003 9.762 9.870 9.509 9.861 15,993 -0.01(-0.09%)
Dec 16, 2003 9.500 9.955 9.500 9.870 24,525 +0.31(+3.23%)
Dec 15, 2003 10.21 10.47 9.561 9.561 20,648 -0.65(-6.39%)
Dec 12, 2003 10.27 10.27 9.981 10.21 26,676 +0.00(+0.00%)
Dec 11, 2003 9.724 10.25 9.843 10.21 18,094 +0.49(+5.03%)
Dec 10, 2003 10.34 10.34 9.724 9.724 11,724 -0.40(-3.98%)
Dec 09, 2003 10.26 10.44 10.13 10.13 24,085 -0.15(-1.50%)
Dec 08, 2003 10.40 10.40 10.26 10.28 41,508 +0.06(+0.59%)
Dec 05, 2003 10.36 10.72 10.11 10.22 20,621 -0.14(-1.33%)
Dec 04, 2003 10.56 10.60 9.852 10.36 36,578 -0.23(-2.19%)
Dec 03, 2003 11.09 11.27 10.59 10.59 54,254 -0.67(-5.95%)
Dec 02, 2003 12.00 12.00 11.26 11.26 31,928 -0.74(-6.15%)
Dec 01, 2003 11.17 12.08 11.17 12.00 46,153 +0.68(+5.99%)
Nov 28, 2003 11.53 11.65 11.32 11.32 3,207 -0.23(-2.00%)
Nov 26, 2003 11.56 11.59 11.11 11.55 9,619 +0.22(+1.96%)
Nov 25, 2003 10.69 11.59 10.69 11.33 24,408 +0.19(+1.69%)
Nov 24, 2003 10.35 11.16 10.34 11.14 29,784 +0.08(+0.70%)
Nov 21, 2003 10.93 11.06 10.93 11.06 22,838 +0.06(+0.55%)
Nov 20, 2003 10.75 11.15 10.32 11.00 22,263 +0.01(+0.08%)
Nov 19, 2003 10.26 11.05 10.26 10.99 8,530 +0.74(+7.20%)
Nov 18, 2003 10.54 10.54 10.25 10.26 15,626 +0.00(+0.00%)
Nov 17, 2003 10.83 10.83 10.21 10.26 31,144 -0.34(-3.24%)
Nov 14, 2003 10.74 11.08 10.47 10.60 37,406 -0.16(-1.51%)
Nov 13, 2003 10.68 10.97 10.37 10.76 48,493 +0.03(+0.32%)
Nov 12, 2003 10.77 10.93 10.68 10.73 65,196 +0.00(+0.00%)
Nov 11, 2003 10.93 10.93 10.64 10.73 33,348 -0.09(-0.79%)
Nov 10, 2003 10.74 10.96 10.73 10.81 34,740 -0.09(-0.79%)
Nov 07, 2003 10.94 11.08 10.81 10.90 33,505 -0.04(-0.39%)
Nov 06, 2003 10.93 10.94 10.77 10.94 22,589 +0.00(+0.00%)
Nov 05, 2003 10.84 10.94 10.75 10.94 12,969 +0.01(+0.08%)
Nov 04, 2003 10.97 10.98 10.75 10.93 12,887 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.