AMERICAN SCIENCE & ENGR Historical Stock Price

Below is the stock price history for American Science & Engr ASEI. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The American Science & Engr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

American Science & Engr Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	49.05	49.07	47.44	47.55	15,297
2012-05-21	48.90	49.65	48.20	48.86	20,371
2012-05-18	49.75	49.90	48.57	48.75	12,059
2012-05-17	51.05	51.45	49.68	49.69	20,896
2012-05-16	51.13	52.05	50.07	50.425	28,392
2012-05-15	56.17	57.33	50.39	51.26	91,651
2012-05-14	67.16	69.61	66.54	67.27	18,967
2012-05-11	67.20	67.82	66.54	67.55	9,787
2012-05-10	67.98	67.98	67.46	67.58	3,525
2012-05-09	67.04	68.11	66.68	67.55	3,983
2012-05-08	68.43	69.28	67.68	67.78	12,602
2012-05-07	66.70	67.58	66.61	67.25	6,811
2012-05-04	66.27	67.21	65.54	67.09	14,175
2012-05-03	66.79	66.81	65.81	66.54	2,686
2012-05-02	65.64	66.93	65.51	66.82	9,727
2012-05-01	65.53	68.08	65.48	66.01	13,561
2012-04-30	65.825	65.95	65.09	65.32	5,726
2012-04-27	64.40	65.95	64.25	65.73	5,683
2012-04-26	64.32	65.07	64.21	64.59	2,291
2012-04-25	64.09	64.58	64.09	64.35	4,386
2012-04-24	63.52	64.08	63.14	63.51	4,702
2012-04-23	62.93	63.40	62.39	63.15	8,551
2012-04-20	64.98	64.98	62.15	63.61	11,434
2012-04-19	66.21	66.21	64.33	64.66	7,740
2012-04-18	67.135	67.135	65.75	66.35	9,128
2012-04-17	66.51	67.87	66.51	67.31	5,376
2012-04-16	65.23	66.50	65.05	65.86	3,780
2012-04-13	67.50	67.50	65.64	65.85	4,482
2012-04-12	66.88	67.56	66.88	67.51	5,201
2012-04-11	66.02	67.08	65.97	66.84	4,027

» More American Science & Engr Stock Price History