AMERICAN SCIENCE $60.01

down -0.13


22/5/2013 09:22 AM  |  NASDAQ : ASEI  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

ASEI historical data

Date Open High Low Close Volume
5/21/2013 61.19 61.19 59.91 60.14 240
5/20/2013 59.37 62.21 59.19 61.19 395
5/17/2013 59.83 59.83 59.30 59.73 406
5/16/2013 60.42 60.45 59.38 59.78 262
5/15/2013 60.32 60.96 60.31 60.72 213
5/14/2013 59.96 60.33 59.76 60.33 366
5/13/2013 60.18 60.39 59.76 60.06 179
5/10/2013 59.75 60.32 59.62 60.08 247
5/9/2013 59.80 60.46 59.55 59.75 525
5/8/2013 63.03 63.38 59.30 60.14 1050
5/7/2013 65.00 65.41 64.98 65.40 147
5/6/2013 64.61 65.09 64.28 64.62 176
5/3/2013 64.13 65.51 64.13 64.75 337
5/2/2013 61.97 63.77 61.95 63.59 323
5/1/2013 64.11 64.17 61.76 61.99 655
4/30/2013 62.70 64.50 62.61 64.48 411
4/29/2013 61.65 62.91 61.61 62.74 233
4/26/2013 62.01 62.01 61.20 61.55 336
4/25/2013 61.74 62.50 61.65 61.93 276
4/24/2013 61.35 61.94 61.22 61.57 350
4/23/2013 61.06 61.39 60.55 61.15 309
4/22/2013 60.58 61.14 59.46 60.88 358
4/19/2013 59.96 60.86 59.66 60.57 232
4/18/2013 60.02 60.49 59.62 60.15 355
4/17/2013 60.31 60.44 59.20 60.02 706
4/16/2013 61.01 61.48 59.57 60.58 887
4/15/2013 60.95 61.23 59.53 60.69 892
4/12/2013 60.70 61.44 60.57 61.09 477
4/11/2013 61.24 61.28 60.68 61.06 301
4/10/2013 61.06 61.89 60.62 61.29 979
4/9/2013 60.88 61.08 60.22 60.77 417
4/8/2013 61.10 61.10 60.36 60.69 415
4/5/2013 60.41 61.23 60.41 60.85 360
4/4/2013 60.74 61.19 60.51 61.04 411
4/3/2013 61.03 61.19 60.69 60.79 323
4/2/2013 61.08 61.20 60.63 60.82 273
4/1/2013 61.11 61.16 60.65 60.93 513
3/28/2013 61.31 61.74 60.56 60.99 779
3/27/2013 60.44 61.21 60.13 61.08 370
3/26/2013 61.35 61.46 60.62 60.85 205
3/25/2013 60.38 61.76 60.38 61.24 521
3/22/2013 60.76 61.17 60.61 60.72 173
3/21/2013 60.79 61.16 60.79 60.93 215
3/20/2013 61.05 61.27 60.83 60.92 196
3/19/2013 61.48 61.59 60.76 60.97 167
3/18/2013 61.00 61.38 60.62 60.97 325
3/15/2013 61.77 61.80 61.03 61.32 772
3/14/2013 61.93 62.38 61.78 61.99 410
3/13/2013 62.02 62.79 61.67 61.83 350
3/12/2013 61.77 62.28 61.42 61.88 655
3/11/2013 61.33 62.41 61.31 61.90 1160
3/8/2013 61.90 61.96 61.55 61.65 542
3/7/2013 61.20 61.71 61.20 61.41 595
3/6/2013 61.57 62.49 61.15 61.37 570
3/5/2013 61.95 62.02 61.49 61.62 723
3/4/2013 61.68 62.12 61.19 61.54 1442
3/1/2013 62.01 62.31 61.12 61.58 442
2/28/2013 62.74 63.43 62.32 62.54 586
2/27/2013 62.53 63.61 62.23 62.99 414
2/26/2013 62.11 63.43 62.10 62.76 482
2/25/2013 63.81 63.85 62.03 62.03 369
2/22/2013 63.58 64.45 63.11 63.59 267
2/21/2013 62.32 63.84 62.27 63.21 724
2/20/2013 63.05 63.43 62.00 62.12 454
2/19/2013 63.49 63.97 62.29 63.49 635
2/15/2013 64.25 64.52 63.12 63.58 634
2/14/2013 64.59 64.94 63.40 64.43 424
2/13/2013 64.54 65.13 64.54 64.91 431
2/12/2013 70.00 70.00 63.87 64.57 1003
2/11/2013 66.05 66.12 63.61 64.99 693
2/8/2013 66.11 66.68 65.46 66.00 100
2/7/2013 65.65 66.27 65.25 66.01 243
2/6/2013 66.00 66.55 65.47 65.47 435
2/5/2013 67.50 68.28 65.32 66.00 971
2/4/2013 69.03 69.88 68.38 68.66 134
2/1/2013 67.72 69.62 67.72 69.41 127
1/31/2013 68.52 68.91 67.51 67.58 216
1/30/2013 69.46 69.54 68.13 68.13 418
1/29/2013 68.75 69.87 68.70 69.39 168
1/28/2013 68.92 68.95 68.55 68.90 170
1/25/2013 68.81 69.03 68.36 68.80 227
1/24/2013 68.95 68.99 68.30 68.74 167
1/23/2013 68.12 69.28 67.80 68.85 312
1/22/2013 67.74 68.28 67.26 68.10 221
1/18/2013 66.21 68.00 66.01 67.85 369
1/17/2013 65.78 66.11 65.62 66.11 186
1/16/2013 65.95 65.95 64.99 65.30 149
1/15/2013 65.26 65.99 65.26 65.81 224
1/14/2013 65.53 65.93 65.30 65.73 192
1/11/2013 65.95 65.95 64.87 65.86 227
1/10/2013 65.37 65.86 65.37 65.82 250
1/9/2013 66.00 66.00 64.93 65.35 411
1/8/2013 65.47 65.99 64.81 65.68 261
1/7/2013 65.84 65.90 64.64 65.58 303
1/4/2013 66.00 66.00 65.52 65.79 749
1/3/2013 65.95 65.99 65.39 65.91 595
1/2/2013 66.00 66.17 65.29 65.70 705
12/31/2012 64.48 65.26 64.39 65.21 276
12/28/2012 64.34 65.28 63.82 64.61 262
12/27/2012 65.61 65.61 62.99 64.54 328
Marketplace
Trading Center