Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 9:41PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

American Science & Engineering Inc. (ASEI)

At 1:00PM ET: 69.71   0.81 (1.15%)

MORE ON ASEI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 69.14 70.41 69.14 69.71 30,000 69.71 25-Nov-09 70.35 70.89 69.32 70.52 34,700 70.52 24-Nov-09 70.11 70.94 69.60 70.11 39,500 70.11 23-Nov-09 70.29 70.96 70.01 70.36 70,900 70.36 20-Nov-09 69.83 70.72 69.41 69.86 84,200 69.86 19-Nov-09 70.36 71.12 69.59 70.16 83,900 70.16 19-Nov-09 $ 0.20 Dividend 18-Nov-09 72.55 72.93 70.80 71.23 51,800 71.03 17-Nov-09 71.58 72.35 70.70 72.32 61,400 72.12 16-Nov-09 70.73 72.25 69.68 71.68 109,300 71.48 13-Nov-09 70.02 70.67 69.58 70.01 55,100 69.81 12-Nov-09 69.87 70.73 69.35 70.07 141,600 69.87 11-Nov-09 71.74 72.04 69.92 70.17 87,100 69.97 10-Nov-09 71.58 72.55 70.50 71.10 132,100 70.90 9-Nov-09 73.81 75.45 71.76 72.05 269,400 71.85 6-Nov-09 74.75 75.63 72.12 73.92 271,200 73.71 5-Nov-09 69.09 70.75 68.68 70.35 214,200 70.15 4-Nov-09 69.46 69.49 68.51 68.88 86,600 68.69 3-Nov-09 67.20 69.24 66.40 69.01 129,600 68.82 2-Nov-09 66.21 67.54 65.47 67.36 74,300 67.17 30-Oct-09 66.44 66.82 65.51 66.12 97,100 65.93 29-Oct-09 67.12 67.74 66.50 66.72 32,200 66.53 28-Oct-09 66.22 68.13 66.20 66.77 127,300 66.58 27-Oct-09 65.11 66.58 65.11 65.48 60,300 65.30 26-Oct-09 65.72 66.45 64.84 65.16 58,900 64.98 23-Oct-09 66.30 66.85 65.33 65.72 40,100 65.54 22-Oct-09 65.52 67.57 65.52 66.46 53,800 66.27 21-Oct-09 67.45 67.90 65.54 65.78 96,900 65.60 20-Oct-09 67.52 68.11 66.94 67.79 84,400 67.60 19-Oct-09 67.58 67.75 66.78 67.35 92,600 67.16 16-Oct-09 66.51 67.70 66.43 67.02 102,600 66.83 15-Oct-09 66.76 66.81 66.20 66.65 61,000 66.46 14-Oct-09 66.10 67.00 65.30 66.77 127,000 66.58 13-Oct-09 64.98 66.38 64.78 65.19 92,900 65.01 12-Oct-09 63.99 65.15 63.99 64.25 83,500 64.07 9-Oct-09 63.75 63.93 63.01 63.65 167,100 63.47 8-Oct-09 66.01 66.25 63.16 63.68 184,000 63.50 7-Oct-09 65.32 66.78 64.69 65.48 76,100 65.30 6-Oct-09 66.23 66.79 64.85 65.18 123,100 65.00 5-Oct-09 66.00 66.87 65.61 65.74 83,000 65.56 2-Oct-09 66.78 67.64 65.96 65.98 85,300 65.79 1-Oct-09 66.15 70.62 66.15 67.43 156,000 67.24 30-Sep-09 68.92 69.00 66.89 68.04 150,600 67.85 29-Sep-09 67.00 68.80 65.13 68.21 111,300 68.02 28-Sep-09 65.96 67.99 65.96 66.97 61,600 66.78 25-Sep-09 66.21 67.00 64.76 65.82 48,600 65.64 24-Sep-09 67.35 67.89 66.26 66.43 74,200 66.24 23-Sep-09 67.12 68.00 66.31 67.35 52,000 67.16 22-Sep-09 67.56 67.56 67.03 67.25 32,900 67.06 21-Sep-09 67.39 67.78 65.61 67.38 41,900 67.19 18-Sep-09 66.67 67.68 66.50 67.50 137,000 67.31 17-Sep-09 65.50 66.76 64.84 66.71 81,200 66.52 16-Sep-09 65.43 65.90 64.61 65.47 65,100 65.29 15-Sep-09 62.59 65.21 62.59 64.38 143,000 64.20 14-Sep-09 60.80 63.43 60.47 62.86 109,700 62.68 11-Sep-09 62.41 62.45 60.87 61.28 68,400 61.11 10-Sep-09 62.19 62.64 61.50 62.50 34,100 62.32 9-Sep-09 61.85 62.79 61.73 62.42 65,800 62.24 8-Sep-09 62.91 63.01 61.71 62.18 71,300 62.01 4-Sep-09 60.31 62.87 60.00 62.36 77,400 62.18 3-Sep-09 60.92 61.45 60.20 60.38 44,600 60.21 2-Sep-09 60.91 61.42 60.61 60.88 39,700 60.71 1-Sep-09 61.34 62.98 60.80 60.95 82,500 60.78 31-Aug-09 61.48 62.53 61.17 61.59 48,700 61.42 28-Aug-09 63.50 63.50 61.25 62.14 74,100 61.97 27-Aug-09 61.99 63.05 61.50 62.83 67,800 62.65 26-Aug-09 61.58 62.36 61.00 61.99 48,000 61.82 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions