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 (%)
Feb 28, 2003 6.394 6.540 5.759 6.120 256,550 -1.55(-20.25%)
Feb 27, 2003 7.716 7.742 7.622 7.673 30,758 +0.05(+0.68%)
Feb 26, 2003 7.562 7.768 7.510 7.622 20,621 -0.10(-1.33%)
Feb 25, 2003 7.442 7.742 7.296 7.725 30,641 +0.11(+1.47%)
Feb 24, 2003 7.579 7.742 7.330 7.613 34,136 -0.15(-1.99%)
Feb 21, 2003 7.733 7.828 7.527 7.768 15,262 +0.17(+2.26%)
Feb 20, 2003 7.579 7.888 7.433 7.596 28,078 -0.04(-0.56%)
Feb 19, 2003 7.725 7.725 7.390 7.639 35,534 -0.09(-1.11%)
Feb 18, 2003 7.278 7.742 7.278 7.725 49,515 +0.34(+4.65%)
Feb 14, 2003 7.381 7.733 7.167 7.381 65,710 +0.11(+1.53%)
Feb 13, 2003 7.725 7.759 7.081 7.270 87,031 -0.32(-4.19%)
Feb 12, 2003 7.493 7.759 7.424 7.587 49,981 +0.05(+0.68%)
Feb 11, 2003 7.562 7.793 7.356 7.536 56,273 -0.27(-3.52%)
Feb 10, 2003 7.459 7.811 7.442 7.811 37,049 +0.36(+4.84%)
Feb 07, 2003 7.733 7.733 7.450 7.450 57,787 -0.31(-3.98%)
Feb 06, 2003 7.828 7.896 7.725 7.759 32,389 -0.14(-1.74%)
Feb 05, 2003 7.948 7.982 7.845 7.896 68,157 +0.00(+0.00%)
Feb 04, 2003 7.802 7.982 7.725 7.896 72,351 +0.08(+0.99%)
Feb 03, 2003 8.042 8.060 7.811 7.819 12,116 +0.01(+0.11%)
Jan 31, 2003 7.896 8.068 7.811 7.811 192,704 -0.13(-1.62%)
Jan 30, 2003 8.042 8.068 7.879 7.939 37,399 -0.10(-1.28%)
Jan 29, 2003 8.051 8.154 7.982 8.042 25,398 -0.06(-0.74%)
Jan 28, 2003 8.068 8.266 7.819 8.102 48,350 +0.01(+0.11%)
Jan 27, 2003 7.982 8.154 7.982 8.094 27,495 +0.11(+1.40%)
Jan 24, 2003 8.085 8.231 7.742 7.982 66,409 -0.13(-1.59%)
Jan 23, 2003 8.154 8.257 8.111 8.111 32,622 +0.02(+0.21%)
Jan 22, 2003 8.154 8.205 8.085 8.094 72,351 -0.07(-0.84%)
Jan 21, 2003 8.411 8.463 8.163 8.163 25,165 -0.24(-2.86%)
Jan 17, 2003 8.411 8.489 8.369 8.403 20,039 -0.10(-1.21%)
Jan 16, 2003 8.308 8.583 8.308 8.506 30,408 +0.20(+2.38%)
Jan 15, 2003 8.205 8.308 8.171 8.308 33,670 +0.02(+0.21%)
Jan 14, 2003 8.231 8.369 8.231 8.291 26,796 +0.02(+0.21%)
Jan 13, 2003 8.497 8.566 8.274 8.274 25,748 -0.12(-1.43%)
Jan 10, 2003 8.583 8.583 8.377 8.394 26,680 -0.09(-1.11%)
Jan 09, 2003 8.506 8.626 8.463 8.489 59,768 -0.05(-0.60%)
Jan 08, 2003 8.497 8.643 8.411 8.540 41,010 +0.07(+0.81%)
Jan 07, 2003 8.583 8.592 8.454 8.472 56,506 -0.08(-0.90%)
Jan 06, 2003 8.497 8.626 8.497 8.549 63,263 +0.01(+0.10%)
Jan 03, 2003 8.772 8.798 8.454 8.540 52,545 -0.15(-1.78%)
Jan 02, 2003 8.738 8.755 8.429 8.695 72,351 +0.17(+2.01%)
Dec 31, 2002 8.369 8.669 8.111 8.523 79,574 +0.12(+1.43%)
Dec 30, 2002 8.205 8.652 8.154 8.403 58,720 +0.19(+2.29%)
Dec 27, 2002 8.454 8.583 8.214 8.215 42,175 -0.31(-3.62%)
Dec 26, 2002 8.111 8.617 8.060 8.523 46,486 +0.23(+2.79%)
Dec 24, 2002 8.326 8.454 7.991 8.291 14,563 -0.01(-0.11%)
Dec 23, 2002 8.034 8.540 7.982 8.301 48,350 +0.15(+1.80%)
Dec 20, 2002 8.025 8.489 7.630 8.154 62,681 +0.27(+3.37%)
Dec 19, 2002 7.879 8.025 7.682 7.888 41,127 +0.16(+2.11%)
Dec 18, 2002 7.708 8.145 7.682 7.725 147,615 +0.01(+0.11%)
Dec 17, 2002 7.939 7.957 7.673 7.716 142,139 -0.01(-0.11%)
Dec 16, 2002 8.197 8.197 7.673 7.725 95,187 -0.16(-2.07%)
Dec 13, 2002 8.154 8.360 7.888 7.888 71,186 -0.45(-5.36%)
Dec 12, 2002 8.497 8.575 8.094 8.334 31,224 -0.07(-0.82%)
Dec 11, 2002 8.497 8.497 8.308 8.403 25,981 -0.21(-2.39%)
Dec 10, 2002 8.223 8.643 7.974 8.609 83,536 +0.63(+7.85%)
Dec 09, 2002 8.145 8.283 7.982 7.982 17,942 -0.51(-6.06%)
Dec 06, 2002 8.120 8.575 7.742 8.497 32,738 +0.09(+1.02%)
Dec 05, 2002 8.266 8.540 8.068 8.411 27,379 +0.09(+1.03%)
Dec 04, 2002 8.592 8.781 7.922 8.326 174,761 -0.17(-2.02%)
Dec 03, 2002 8.583 9.175 8.326 8.497 220,433 -0.16(-1.87%)
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.