American Science & Engineering Inc $66.57

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : ASEI  
Industries : Diversified Services / Security & Protection Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASEI historical data

Date Open High Low Close Volume
4/16/201466.8667.2565.8166.578,979
4/15/201466.2866.5564.2666.2717,699
4/14/201467.4467.8665.4565.8319,413
4/11/201465.5268.0165.5266.6134,049
4/10/201466.9367.0766.0266.1628,013
4/9/201467.6167.6166.3166.9820,276
4/8/201467.8969.4666.0367.1450,837
4/7/201469.1569.9066.8267.4737,274
4/4/201469.4770.4667.8869.0955,317
4/3/201470.5070.5067.9168.7620,822
4/2/201467.7570.3766.7570.0846,077
4/1/201466.7768.0066.7267.8626,580
3/31/201465.8667.6765.8067.1721,159
3/28/201465.7567.5265.2565.7617,239
3/27/201465.2166.4065.1265.8128,381
3/26/201467.9867.9865.3465.3720,787
3/25/201465.8068.0365.8067.6716,211
3/24/201468.5368.5967.0467.3718,362
3/21/201466.6668.9066.6668.2949,811
3/20/201467.7667.7665.6966.6616,680
3/19/201467.2067.4266.3566.9429,544
3/18/201466.9867.6666.4967.3718,501
3/17/201466.2266.9866.1266.4918,496
3/14/201465.9866.3465.4166.159,852
3/13/201466.7667.0065.5666.0016,653
3/12/201466.5467.9266.1866.7122,057
3/11/201467.9568.5065.7566.8326,499
3/10/201467.4968.0967.0067.9517,368
3/7/201468.4368.6567.2167.7918,286
3/6/201467.7668.1567.2267.9420,737
3/5/201468.4568.8667.5767.9119,116
3/4/201466.9269.4266.5668.4454,724
3/3/201465.2966.6065.0266.0123,614
2/28/201466.1366.4465.1765.7542,815
2/27/201465.8366.1865.0165.8634,412
2/26/201465.9767.4365.7666.2825,232
2/25/201465.4066.4265.4066.1024,592
2/24/201465.7266.8465.7266.2316,515
2/21/201466.3366.5665.2465.8832,280
2/20/201462.5566.1162.5065.8813,166
2/19/201465.6965.9564.5864.8517,472
2/18/201465.8966.6765.4365.6529,136
2/14/201465.1865.9464.2465.6047,458
2/13/201464.1165.9564.1165.1834,974
2/12/201465.3366.0764.3664.9733,286
2/11/201464.4466.1664.1065.3948,307
2/10/201464.3165.0863.1364.4836,948
2/7/201464.6065.9264.0264.4953,677
2/6/201465.8965.8962.8564.2567,119
2/5/201465.4765.9962.5064.34146,114
2/4/201467.0368.8265.8166.1973,049
2/3/201468.4068.8266.1166.6441,584
1/31/201467.8469.5067.7768.3928,883
1/30/201469.5170.4168.6169.0683,019
1/29/201470.0470.8268.8469.1057,746
1/28/201471.3471.5968.8170.4398,742
1/27/201472.8172.9171.1471.3919,618
1/24/201472.9973.6072.0772.4160,748
1/23/201472.3874.0071.5073.7265,993
1/22/201472.1372.9172.1372.4314,001
1/21/201472.5673.1271.9472.2932,045
1/17/201472.9772.9771.6171.8720,187
1/16/201474.1974.7072.5772.8529,714
1/15/201471.1074.7571.1074.3551,357
1/14/201473.4673.4670.5071.0042,038
1/13/201472.1173.5772.0772.8231,853
1/10/201472.9973.0371.6372.5419,827
1/9/201472.1173.3671.8072.8727,931
1/8/201471.1471.9570.7671.5849,275
1/7/201470.7271.6369.9071.1444,795
1/6/201473.4273.4269.9970.2872,929
1/3/201470.6773.8070.6772.8961,245
1/2/201471.9471.9470.3670.6047,172
12/31/201370.6772.1570.5571.9156,029
12/30/201371.2472.1770.2270.7635,664
12/27/201371.4572.1769.9171.2040,430
12/26/201371.5072.1670.8571.1923,478
12/24/201370.9474.0770.3571.3735,518
12/23/201370.5072.0570.5071.0839,160
12/20/201369.6270.4069.0570.4073,153
12/19/201369.9270.5069.2369.2910,490
12/18/201370.9470.9468.9570.2025,650
12/17/201370.6171.2569.5870.6331,730
12/16/201369.3671.0368.4070.4021,469
12/13/201368.0869.2766.3468.8720,233
12/12/201367.7368.4867.6867.9019,060
12/11/201369.2669.2667.5567.8826,475
12/10/201370.9771.4868.5968.8724,520
12/9/201370.9271.3770.1070.8541,360
12/6/201371.1471.4570.5070.929,340
12/5/201369.8071.0469.3470.4622,504
12/4/201369.9370.3169.2669.8022,568
12/3/201370.6471.2470.0570.3613,715
12/2/201371.2271.2470.5270.5733,915
11/29/201371.9572.0071.1471.6614,039
11/27/201370.9771.9970.5471.5021,662
11/26/201371.0871.4069.5370.7232,275
11/25/201370.8071.4269.7270.7919,328
11/22/201368.9870.8968.1370.5832,593
11/21/201369.2669.3868.8969.1728,173
Trading Center