ASEI

American Science and Engineering, Inc. Historical Stock Prices

$68.45
*  
0.28
0.41%
Get ASEI Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading ASEI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 08-APR-2014 TO 08-JUL-2014

Date Open High Low Close / Last Volume
16:00  68.50  68.63  67.91  68.45 26,514
07/08/2014 68.59 68.59 67.2 68.17 49,816
07/07/2014 70.07 70.08 67.45 68.31 59,477
07/03/2014 70.38 70.86 70.08 70.12 14,821
07/02/2014 70.59 71.66 70.11 70.33 47,438
07/01/2014 70 72.73 69.99 70.96 88,588
06/30/2014 69.08 69.88 67.36 69.59 35,855
06/27/2014 65.36 69.46 65.36 69.44 147,660
06/26/2014 67.368 67.368 65.245 65.89 26,494
06/25/2014 65.55 66.54 65.55 66.46 23,016
06/24/2014 67.27 67.32 65.42 66 42,978
06/23/2014 67.45 67.79 66.54 67.24 73,677
06/20/2014 67 67.365 66.7 67 70,428
06/19/2014 66.352 67.48 66.215 67.19 21,622
06/18/2014 67.25 68.1999 66.92 67.2 26,028
06/17/2014 66.25 67.29 65.666 66.99 86,671
06/16/2014 66.68 66.98 65.36 66.44 29,865
06/13/2014 67.05 67.15 66.246 67.07 45,195
06/12/2014 66.84 67.1 66.08 67.04 34,486
06/11/2014 67.52 68.2 66.44 66.68 18,585
06/10/2014 67.87 68.7 67.5 67.92 17,475
06/09/2014 67.7 68.65 67.42 68.17 26,038
06/06/2014 68.02 68.02 66.89 67.5 34,632
06/05/2014 65.98 67.52 65.72 67.52 23,215
06/04/2014 65.63 66.19 65.14 66.18 18,601
06/03/2014 65.86 66.48 65.045 65.6 19,113
06/02/2014 67.34 67.645 65.5 65.8 23,993
05/30/2014 68.9 68.96 66.89 67.1 38,533
05/29/2014 68.47 69.4958 68.46 68.89 34,781
05/28/2014 68.87 69.7765 68.54 68.86 34,441
05/27/2014 68.89 69.98 68.54 69.3 33,640
05/23/2014 65.86 68.9 64.82 68.42 25,996
05/22/2014 64.19 66.844 63.0323 65.57 26,901
05/21/2014 65.2 65.79 63.6 65.03 46,502
05/20/2014 65.06 65.06 63.1235 63.97 49,399
05/19/2014 65 66.28 64.9 65.44 16,922
05/16/2014 64.52 66.005 64.5 65.96 20,832
05/15/2014 65.25 67 64.04 64.76 22,225
05/14/2014 68.95 68.95 65.32 65.61 25,648
05/13/2014 69.968 69.968 68.27 68.27 23,864
05/12/2014 66.95 69.85 66.95 69.64 23,802
05/09/2014 64.78 67.54 64.78 67.31 31,347
05/08/2014 65.78 67.22 64.83 65.16 38,397
05/07/2014 65.9 65.9 64.65 65.69 24,880
05/06/2014 66.34 66.84 65.58 65.75 33,774
05/05/2014 66.2 67.23 65.86 66.78 27,066
05/02/2014 67.64 68.31 66.07 66.83 20,693
05/01/2014 66.82 68.274 65.455 67.72 54,173
04/30/2014 66.56 67.94 64.58 67.2 15,478
04/29/2014 66.86 67.1 66.0301 66.5 20,155
04/28/2014 67.05 67.75 65.64 66.72 19,019
04/25/2014 66.86 68.7 66 66.94 29,942
04/24/2014 68.28 68.28 66.98 67.33 19,572
04/23/2014 67.06 68.52 66.14 68.14 30,393
04/22/2014 67.9593 67.9593 67 67.43 8,748
04/21/2014 67.46 67.55 66.1901 67.39 12,880
04/17/2014 66.56 67.5 66.56 66.89 14,183
04/16/2014 66.86 67.25 65.81 66.57 8,979
04/15/2014 66.28 66.55 64.26 66.27 17,699
04/14/2014 67.44 67.86 65.45 65.83 19,413
04/11/2014 65.52 68.01 65.52 66.61 34,049
04/10/2014 66.93 67.0695 66.02 66.16 28,013
04/09/2014 67.61 67.61 66.31 66.98 20,276
04/08/2014 67.89 69.46 66.03 67.14 50,837
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?