ASEI

American Science and Engineering, Inc. Historical Stock Prices

$51.7011
*  
0.3811
0.74%
Get ASEI Alerts
*Delayed - data as of Feb. 27, 2015 11:06 ET  -  Find a broker to begin trading ASEI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ASEI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
11:06  51.40  51.76  50.87  51.7011 4,946
02/26/2015 52.19 52.19 50.96 51.32 30,398
02/25/2015 52.37 52.82 51.67 52.1 54,865
02/24/2015 53.28 53.28 51.86 52.64 57,419
02/23/2015 51.67 53.19 50.61 52.99 64,967
02/20/2015 52.94 52.94 51.07 51.52 97,694
02/19/2015 53.01 53.86 52.65 52.82 33,846
02/18/2015 54.6 54.6 52.68 53.19 67,902
02/17/2015 56.7 56.7 54.24 54.62 42,449
02/13/2015 56.68 57.7 55.49 56.82 71,624
02/12/2015 55.29 56.975 55.29 56.52 67,552
02/11/2015 55.32 55.89 54.59 55.23 90,623
02/10/2015 54.27 56.14 52.92 55.58 110,441
02/09/2015 52.68 54.5794 52.68 53.74 75,609
02/06/2015 52.51 53.33 50.952 52.74 116,190
02/05/2015 49.53 51.04 48.74 49.93 58,169
02/04/2015 49.06 49.94 47.18 49.06 45,449
02/03/2015 47.55 49.79 47.5 49.16 62,465
02/02/2015 46.47 48.23 46.32 47.42 79,177
01/30/2015 47.62 48.4 46.31 46.4 73,295
01/29/2015 46.99 48.31 46.88 48.01 45,761
01/28/2015 48.82 49.125 46.93 47.71 55,856
01/27/2015 47.55 49.1 47.13 48.47 46,884
01/26/2015 48.28 48.84 47.15 48.16 43,768
01/23/2015 47.32 48.7 46.81 48.08 76,849
01/22/2015 46.94 47.59 46.47 47.19 54,642
01/21/2015 47.76 47.86 46.17 46.7 51,152
01/20/2015 48.2 48.33 46.84 47.97 54,677
01/16/2015 47.65 48.54 47.26 48 58,975
01/15/2015 48.51 48.51 46.7 47.93 38,808
01/14/2015 46.86 48.78 46.81 48.29 54,794
01/13/2015 47.49 48.99 46.72 47.72 52,871
01/12/2015 47.35 47.84 46.0187 46.98 37,007
01/09/2015 49.55 49.62 47.36 47.53 49,807
01/08/2015 48.55 50.09 48.53 49.6 53,971
01/07/2015 48.09 48.44 46.8 48.41 74,138
01/06/2015 49.73 50.12 47.5 47.82 78,037
01/05/2015 50.5 51.545 49.345 49.76 66,925
01/02/2015 52.19 52.34 50.02 50.65 33,339
12/31/2014 51.7 53.5 51.64 51.9 69,981
12/30/2014 52.24 53.07 51.45 51.72 36,034
12/29/2014 52.03 53.15 52.03 52.72 53,637
12/26/2014 51.5 52.88 51.39 52.23 49,424
12/24/2014 51.57 52.42 50.89 51.61 22,109
12/23/2014 51.82 52.33 51.3 51.56 37,391
12/22/2014 50.82 51.82 49.04 51.41 42,591
12/19/2014 50.35 51.31 49.87 50.83 143,070
12/18/2014 50.84 51.23 49.4 50.47 46,798
12/17/2014 48.74 50.8299 48.33 50.31 83,087
12/16/2014 47.12 49.31 47.12 48.93 72,786
12/15/2014 47.62 48.1025 47.05 47.08 46,481
12/12/2014 48.32 48.32 47.04 47.24 49,186
12/11/2014 49.24 50.25 48.48 48.57 50,934
12/10/2014 50.44 50.55 48.65 48.66 59,811
12/09/2014 48.73 51.5 48.68 50.86 72,479
12/08/2014 49.1 50.82 48.52 48.99 57,454
12/05/2014 47.99 49.74 47.99 49.41 56,575
12/04/2014 48.29 49.08 47.8 48.07 59,481
12/03/2014 48.51 49.64 47.76 48.46 74,604
12/02/2014 48.4 49.47 47.99 48.64 64,100
12/01/2014 48.92 49.62 47.69 47.77 102,765
11/28/2014 48.39 49.6 48.28 48.88 51,812
11/26/2014 48.07 48.88 48.07 48.77 40,105
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?