American Science and Engineering (ASEI)

49.46 +1.29  +2.68%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

American Science and Engineering Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 48.34 49.70 47.98 49.46 96338
May 24, 2012 46.97 48.19 46.45 48.17 62443
May 23, 2012 47.00 47.67 46.30 47.01 127621
May 22, 2012 49.07 49.26 47.31 47.57 83087
May 21, 2012 48.27 49.65 48.24 48.96 148471
May 18, 2012 49.58 50.00 48.57 48.79 151336
May 17, 2012 50.69 51.52 49.63 49.70 156188
May 16, 2012 51.24 52.05 50.04 50.47 223628
May 15, 2012 57.50 57.50 50.38 51.21 630777
May 14, 2012 66.73 69.55 65.44 67.35 129330
May 11, 2012 66.65 67.82 66.56 67.47 49853
May 10, 2012 67.79 68.18 67.45 67.55 36994
May 9, 2012 67.44 68.25 66.68 67.48 35266
May 8, 2012 67.98 69.69 67.63 67.81 77596
May 7, 2012 66.73 67.63 66.70 67.16 56687
May 4, 2012 66.46 67.25 65.65 67.10 79423
May 3, 2012 66.67 67.17 65.79 66.55 27276
May 2, 2012 65.58 66.94 65.44 66.92 63253
May 1, 2012 65.21 68.08 65.11 66.04 112709
April 30, 2012 65.94 66.15 65.06 65.31 40813
April 27, 2012 64.82 65.96 64.23 65.80 30643
April 26, 2012 63.94 65.18 63.94 64.64 24788
April 25, 2012 64.37 64.64 63.95 64.31 24816
April 24, 2012 63.09 64.04 63.02 63.59 27908
April 23, 2012 62.62 63.54 62.39 63.15 47971
April 20, 2012 65.55 65.55 62.19 63.61 98286
April 19, 2012 66.23 66.39 64.31 64.57 40348
April 18, 2012 67.10 67.30 65.75 66.34 43724
April 17, 2012 66.28 68.00 66.28 67.32 33425
April 16, 2012 65.91 66.64 65.05 66.02 22402
April 13, 2012 67.08 67.08 65.65 65.70 24289
April 12, 2012 66.74 67.61 66.67 67.47 28690
April 11, 2012 66.25 67.04 65.60 66.94 34912
April 10, 2012 67.10 68.65 65.60 65.78 32316
April 9, 2012 66.92 67.48 66.75 66.99 27965
April 5, 2012 68.13 68.40 67.76 68.07 46952
April 4, 2012 68.03 68.45 67.31 68.24 30374
April 3, 2012 67.65 68.61 67.56 68.40 62755
April 2, 2012 67.16 67.65 67.03 67.57 34795
March 30, 2012 68.04 68.18 66.98 67.05 33910
March 29, 2012 67.72 68.54 67.16 67.58 30234
March 28, 2012 69.89 69.89 67.90 68.26 36991
March 27, 2012 70.45 70.94 69.55 69.70 66656
March 26, 2012 69.67 70.63 69.24 70.35 45059
March 23, 2012 69.20 70.42 68.20 68.80 87026
March 22, 2012 69.84 70.42 69.33 69.55 45543
March 21, 2012 70.15 70.99 69.34 70.16 25385
March 20, 2012 71.09 71.45 69.66 70.13 29702
March 19, 2012 70.42 72.10 70.24 71.22 42990
March 16, 2012 72.08 72.43 69.95 70.24 69691
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ASEI News

$ASEI New 52 Week Low - Crossed daily lows support.
about 5 days ago by TradeIdeasQuant
3 Top Turnaround Stocks
May 21, 10:11AM Fool
5 of Last Week's Biggest Losers
May 21, 9:57AM Fool
$ASEI New 52 Week Low - Crossed daily lows support.
about 10 days ago by TradeIdeasQuant
Technology Sector Wrap
May 15, 4:43PM Fox Business
$ASEI is -5.7% down since open on unusual high volume and -19.5% down since close.
about 12 days ago by TradeBot
Today's biggest down-gaps: $ACAT (-17,9%) $ASEI (-14,6%) $AVP (-12,7%) $AL (-12,2%) $HEAT (-8,4%) $CEL (-6,7%) $GNOM (-4,3%)
about 12 days ago by TradeBot
@justfurkids Now for the puts I missed...Look at $ASEI huge miss can't ring the register on this one!!
about 13 days ago by godspeed
$ASEI had it on my watch list for a nose dive shoulda coulda bought puts today!!
about 13 days ago by godspeed
Any stocks that rely on government funding are becoming uninvestible. $ASEI
about 13 days ago by bradloncar
$ASEI 50% hair cut coming up
about 13 days ago by Estrdr
$ASEI halted on huge miss
about 13 days ago by ronin245
$ASEI Reports Q4 EPS $0.15 vs $0.83 Est; Revenues $39.8M vs $60.69M Est
about 13 days ago by Benzinga
Earnings Scheduled For May 14
May 14, 2:12AM Benzinga
Technology Sector Wrap
May 04, 4:38PM Fox Business
bot $ALGT at 48.33; bot $ASEI at 74.01; bot $TRLG at 26.42;
about 90 days ago by txbondman
Today's Dividend-Paying Winners and Losers: http://stks.co/2M6X / $ASEI $CBOE $NYX $CME $ESV $X $RES $ACI
about 107 days ago by DynamicDividend
$HNT and $AAN and $ASEI = only names on S+P scans of mine
about 107 days ago by teevee
Listen to $ASEI Q3 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/2Krm
about 108 days ago by earningscast
15 Most Impressive Dividend Growth Stocks + http://stks.co/27TL + $SXL $VALE $SCCO $MBT $QCCO $ARLP $ABV $YZC $STRA $RES $ASEI $BHP $MANT
about 121 days ago by DividendYield
$asei interesting close
about 135 days ago by SMLogic
AS&E tops last year's 50% dividend hike with a 67% increase: http://stks.co/10l3 / $ASEI now yields 2.76%
about 202 days ago by DynamicDividend
$ASEI reports Q3 EPS of 74c vs consensus of 56c. Q3 Revenue of $54.8M vs consensus $50.67M
about 202 days ago by abubnic
$ASEI has received a $17.5M order for cargo X-ray inspection systems to screen cargo for explosive threats and contraband in Middle East.
about 202 days ago by abubnic
Jim Cramer's Latest Stock Picks http://stks.co/16b $ABX $ASEI $CMG $DE $EMR $ETN $GG $GLD $HAIN $HEK $HON $NG $PNRA $POT $PPO $SLV $WFM $WTR
about 277 days ago by insidermonkey
$asei shat the bed and rolled around in it
about 296 days ago by jmullin9
American Science and Engineering $ASEI Q1 EPS of $0.61, $0.37 worse. Shares halted
about 297 days ago by Street_Insider
$ASEI American Science & Engineering Reports Q1 EPS $0.61 May Not be Comparable to $0.98 Est; Revenues $51.1M vs $61.27M Est
about 297 days ago by Benzinga
Only 2 yrs, 82-83 did government spending on home defense decline consecutively in the past 47 yrs. $ASEI http://chart.ly/mc9fw4u
about 336 days ago by ShawnRobinson
Stocks w/ bullish options activity: $ASEI $ARNA $BCSI $ENER $UUP $TBT $LDK $FNSR $COF $PMI $NOK $STI $MNKD $DNDN $SLV $HOV $TZA $USO $RIMM
about 340 days ago by ChartMoMo

Recent Quotes

Symbol Price Chg Chg % Market Cap
ASEI 49.46 +1.29 +2.68% 441.18M
ASCMA 52.78 +1.12 +2.17% 710.95M
ASCA 18.42 +0.13 +0.71% 605.47M
ASBC 12.76 -0.04 -0.31% 2.229B
ASA 22.96 +0.22 +0.97%
ARX 6.54 +0.01 +0.15% 554.72M
ARWRD 4.120 -0.05 -1.20%
ARWR 4.120 -0.05 -1.20% 43.38M
ARW 34.34 +0.02 +0.06% 3.838B
ARUN 13.70 -0.18 -1.30% 1.504B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close