Historical Prices for Astec Ind, Inc (ASTE)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Astec Industries Inc. (ASTE)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/1/08	29.58	29.97	28.20	28.27	132,844	-1.98	-6.55%
11/28/08	29.34	30.99	28.79	30.25	336,134	0.66	2.23%
11/26/08	24.78	30.09	24.78	29.59	653,781	4.25	16.77%
11/25/08	24.85	25.50	23.77	25.34	345,199	0.84	3.43%
11/24/08	21.36	25.64	21.36	24.50	536,002	3.90	18.93%
11/21/08	20.52	20.76	19.11	20.60	504,907	0.42	2.08%
11/20/08	21.31	21.49	20.00	20.18	494,479	-1.28	-5.96%
11/19/08	23.00	23.41	21.39	21.46	320,979	-1.61	-6.98%
11/18/08	22.67	23.98	22.22	23.07	222,257	0.56	2.49%
11/17/08	22.64	23.70	22.38	22.51	180,721	-0.28	-1.23%
11/14/08	23.87	24.26	22.67	22.79	212,689	-1.54	-6.33%
11/13/08	23.00	24.60	21.53	24.33	308,107	1.48	6.48%
11/12/08	23.79	24.41	22.70	22.85	394,999	-1.40	-5.77%
11/11/08	24.29	24.94	23.83	24.25	407,175	-0.21	-0.86%
11/10/08	24.06	25.51	24.06	24.46	275,218	1.02	4.35%
11/7/08	23.39	24.01	22.67	23.44	275,483	0.29	1.25%
11/6/08	23.01	24.055	22.40	23.15	292,521	–	–
11/5/08	24.95	25.96	23.06	23.15	218,738	-2.04	-8.10%
11/4/08	26.43	27.26	24.95	25.19	338,440	-0.95	-3.63%
11/3/08	25.45	26.80	24.72	26.14	292,724	0.72	2.83%
10/31/08	23.70	26.00	22.92	25.42	323,086	1.57	6.58%
10/30/08	23.57	24.31	23.33	23.85	250,442	1.08	4.74%
10/29/08	21.14	23.92	20.40	22.77	341,505	1.66	7.86%
10/28/08	19.91	21.17	19.11	21.11	294,000	1.86	9.66%
10/27/08	19.90	20.9299	19.18	19.25	295,113	-0.88	-4.37%
10/24/08	18.83	20.51	18.39	20.13	344,485	-0.33	-1.61%
10/23/08	20.54	21.29	19.61	20.46	341,341	0.05	0.24%
10/22/08	22.29	22.29	19.99	20.41	417,488	-2.32	-10.21%
10/21/08	24.40	25.18	22.61	22.73	707,969	0.82	3.74%
10/20/08	21.72	22.48	20.44	21.91	380,145	0.51	2.38%
10/17/08	20.50	22.68	20.4125	21.40	480,279	0.14	0.66%
10/16/08	20.55	21.40	19.01	21.26	668,709	0.79	3.86%
10/15/08	21.97	22.44	20.41	20.47	302,858	-1.97	-8.78%
10/14/08	24.75	25.86	21.95	22.44	335,020	-1.61	-6.69%
10/13/08	21.58	24.06	21.5601	24.05	388,174	3.33	16.07%
10/10/08	20.25	21.35	17.00	20.72	853,521	-0.22	-1.05%
10/9/08	22.85	23.60	20.87	20.94	437,210	-1.54	-6.85%
10/8/08	21.89	23.29	20.56	22.48	819,558	-0.26	-1.14%
10/7/08	23.91	24.54	22.50	22.74	293,474	-1.07	-4.49%
10/6/08	24.67	24.67	21.78	23.81	452,979	-1.27	-5.06%
10/3/08	26.89	27.3099	25.06	25.08	190,737	-1.38	-5.22%
10/2/08	28.84	28.84	25.71	26.46	388,511	-2.50	-8.63%
10/1/08	30.57	30.57	28.70	28.96	351,751	-1.87	-6.07%
9/30/08	30.66	30.96	29.16	30.83	270,133	0.19	0.62%
9/29/08	30.30	37.55	19.40	30.64	350,343	-0.35	-1.13%
9/26/08	31.26	31.39	30.02	30.99	156,282	-0.63	-1.99%
9/25/08	31.96	32.37	31.47	31.62	101,937	-0.18	-0.57%
9/24/08	33.76	34.38	31.60	31.80	407,510	-1.95	-5.78%
9/23/08	33.57	34.00	32.66	33.75	532,125	0.74	2.24%
9/22/08	32.82	33.52	32.46	33.01	196,133	0.32	0.98%
9/19/08	34.26	35.07	32.07	32.69	754,741	-0.42	-1.27%
9/18/08	29.78	33.92	28.51	33.11	508,106	3.91	13.39%
9/17/08	28.67	29.97	28.23	29.20	331,069	0.13	0.45%
9/16/08	28.08	29.47	28.00	29.07	507,381	0.58	2.04%
9/15/08	29.86	30.07	28.28	28.49	189,227	-1.62	-5.38%
9/12/08	29.00	30.28	28.35	30.11	390,620	1.11	3.83%
9/11/08	28.64	29.41	28.00	29.00	312,965	0.22	0.76%
9/10/08	30.32	30.69	28.39	28.78	414,669	-1.31	-4.35%
9/9/08	30.65	32.24	30.03	30.09	231,637	-0.55	-1.80%
9/8/08	32.38	33.00	30.23	30.64	287,284	-0.92	-2.92%
9/5/08	30.02	31.78	29.01	31.56	1,141,132	-1.13	-3.46%
9/4/08	33.25	33.255	32.00	32.69	361,817	-1.09	-3.23%
9/3/08	34.48	35.27	33.53	33.78	227,490	-0.75	-2.17%
9/2/08	34.76	35.49	34.25	34.53	204,295	0.13	0.38%