Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 7:36PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
Astec Industries, Inc. (ASTE)At 1:00PM ET: 24.77  Down 0.82 (3.20%)  
MORE ON ASTE
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0925.9426.1325.5625.5960,00025.59
24-Nov-0925.8726.1125.4325.8080,30025.80
23-Nov-0925.7026.7625.6425.93124,70025.93
20-Nov-0925.5725.6424.9625.42112,00025.42
19-Nov-0925.8426.0925.4725.80158,50025.80
18-Nov-0926.0126.2125.5726.00106,20026.00
17-Nov-0926.2826.5726.0026.08117,90026.08
16-Nov-0926.1726.9426.1726.41149,40026.41
13-Nov-0925.5225.9525.1025.92169,40025.92
12-Nov-0926.5326.6225.4725.49226,00025.49
11-Nov-0926.7027.3626.1326.72131,00026.72
10-Nov-0926.5726.9626.2326.54177,30026.54
9-Nov-0926.9426.9425.8426.80429,60026.80
6-Nov-0924.2724.7124.0424.25109,60024.25
5-Nov-0923.9624.8823.9024.54168,40024.54
4-Nov-0924.3524.4323.6023.67243,40023.67
3-Nov-0923.2724.1823.0924.14202,80024.14
2-Nov-0923.1023.6022.8123.52357,80023.52
30-Oct-0923.2823.3322.7623.00320,10023.00
29-Oct-0923.1623.7323.1223.42170,10023.42
28-Oct-0923.0123.3222.9523.01254,40023.01
27-Oct-0923.9524.3723.1423.17367,10023.17
26-Oct-0924.7325.3223.9524.14225,20024.14
23-Oct-0924.9225.5124.5224.78310,90024.78
22-Oct-0924.6725.2724.3225.01289,90025.01
21-Oct-0925.3325.7924.9125.01636,00025.01
20-Oct-0924.4825.8924.2525.611,430,40025.61
19-Oct-0926.9628.0226.9227.47211,00027.47
16-Oct-0927.5327.6326.2126.99217,00026.99
15-Oct-0927.2927.7526.8527.70169,40027.70
14-Oct-0926.5327.3526.4927.33200,20027.33
13-Oct-0925.9526.4525.9526.35201,60026.35
12-Oct-0925.7226.4425.7226.07160,50026.07
9-Oct-0925.5125.7425.2225.74115,00025.74
8-Oct-0925.4725.9125.2525.55121,00025.55
7-Oct-0925.1525.7124.8725.18119,50025.18
6-Oct-0924.9625.5624.7125.23130,80025.23
5-Oct-0924.9225.5324.2524.74148,50024.74
2-Oct-0924.1624.9623.9824.63219,80024.63
1-Oct-0925.5225.8724.2524.28230,00024.28
30-Sep-0925.8326.1025.2025.47180,10025.47
29-Sep-0925.7826.1025.3925.75157,20025.75
28-Sep-0925.4526.1825.1325.80143,00025.80
25-Sep-0925.8226.7725.0925.40142,30025.40
24-Sep-0926.6426.7825.7825.9899,80025.98
23-Sep-0926.8127.0026.3526.58197,40026.58
22-Sep-0926.5227.1426.5026.84149,90026.84
21-Sep-0926.3026.6225.9926.26124,80026.26
18-Sep-0926.8826.8826.0126.66302,60026.66
17-Sep-0926.6326.7026.0126.35244,50026.35
16-Sep-0926.6126.8226.1426.60241,10026.60
15-Sep-0926.0826.7026.0026.38190,90026.38
14-Sep-0926.2026.5025.7426.22123,90026.22
11-Sep-0926.5026.9726.0126.28118,90026.28
10-Sep-0925.8526.6025.6426.4993,40026.49
9-Sep-0925.3825.9625.2625.80108,50025.80
8-Sep-0925.2425.5924.7825.38191,90025.38
4-Sep-0925.2025.6224.7625.17135,90025.17
3-Sep-0924.7925.2824.4725.24107,10025.24
2-Sep-0924.9825.0424.2524.73146,10024.73
1-Sep-0925.1525.8624.9224.98243,30024.98
31-Aug-0925.7825.9824.9125.33246,00025.33
28-Aug-0926.8926.9025.9026.07156,30026.07
27-Aug-0927.2827.2826.5026.74101,20026.74
26-Aug-0927.1327.6326.8027.16120,90027.16
25-Aug-0927.1227.5926.8027.14114,90027.14
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions