Asml Holdings NY Reg ADR (NQ: ASML )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 68.03 68.22 67.13 67.49 2,052,295 -0.12(-0.17%)
Jan 30, 2013 67.92 68.29 67.43 67.61 1,845,045 -0.04(-0.07%)
Jan 29, 2013 67.15 67.69 67.04 67.65 1,853,371 -0.18(-0.27%)
Jan 28, 2013 68.50 68.70 67.14 67.83 3,843,362 +1.29(+1.93%)
Jan 25, 2013 65.33 66.73 65.18 66.55 3,830,606 +2.59(+4.05%)
Jan 24, 2013 63.36 64.08 63.23 63.96 2,655,194 +1.73(+2.77%)
Jan 23, 2013 62.24 62.43 61.58 62.23 2,030,178 -0.61(-0.97%)
Jan 22, 2013 62.70 62.95 62.32 62.84 1,523,222 +0.67(+1.08%)
Jan 18, 2013 61.97 62.30 61.51 62.17 3,069,569 +0.74(+1.20%)
Jan 17, 2013 58.85 62.57 58.75 61.43 8,904,985 +4.07(+7.10%)
Jan 16, 2013 56.78 57.51 56.75 57.36 1,796,859 +0.67(+1.17%)
Jan 15, 2013 56.44 56.88 56.37 56.70 1,737,001 -1.19(-2.05%)
Jan 14, 2013 58.60 58.66 57.75 57.88 1,643,268 -0.92(-1.56%)
Jan 11, 2013 58.63 59.10 58.37 58.80 1,675,348 +0.67(+1.16%)
Jan 10, 2013 58.03 58.14 57.47 58.13 1,833,860 +1.05(+1.84%)
Jan 09, 2013 57.00 57.34 56.88 57.07 978,082 +0.32(+0.57%)
Jan 08, 2013 56.98 57.14 56.44 56.75 1,295,485 -0.47(-0.82%)
Jan 07, 2013 56.94 57.41 56.71 57.22 2,298,702 -0.94(-1.62%)
Jan 04, 2013 58.10 58.47 57.84 58.16 3,527,752 -0.60(-1.02%)
Jan 03, 2013 59.31 59.58 58.47 58.76 1,919,622 -1.26(-2.10%)
Jan 02, 2013 59.56 60.02 57.84 60.02 2,029,382 +2.18(+3.77%)
Dec 31, 2012 56.78 57.99 56.71 57.84 1,603,112 +1.10(+1.94%)
Dec 28, 2012 56.97 57.13 56.58 56.74 855,481 -0.40(-0.69%)
Dec 27, 2012 57.35 57.41 56.23 57.14 1,193,867 +0.49(+0.86%)
Dec 26, 2012 57.35 57.40 56.26 56.65 936,053 -0.22(-0.38%)
Dec 24, 2012 57.15 57.24 56.76 56.87 389,873 -0.15(-0.27%)
Dec 21, 2012 57.16 57.27 56.58 57.02 2,347,920 -1.11(-1.92%)
Dec 20, 2012 58.00 58.39 57.73 58.13 1,238,942 +0.48(+0.83%)
Dec 19, 2012 58.05 58.17 57.30 57.66 3,151,837 +0.11(+0.19%)
Dec 18, 2012 57.34 57.60 57.24 57.55 2,631,069 +0.39(+0.68%)
Dec 17, 2012 57.52 57.52 56.92 57.16 2,243,597 -0.04(-0.06%)
Dec 14, 2012 56.10 57.33 56.10 57.20 4,168,767 +0.84(+1.50%)
Dec 13, 2012 56.98 57.05 56.29 56.35 2,530,500 -0.58(-1.01%)
Dec 12, 2012 57.00 57.34 56.71 56.93 2,173,877 -0.49(-0.85%)
Dec 11, 2012 57.65 57.86 57.38 57.42 1,179,230 +0.23(+0.41%)
Dec 10, 2012 56.74 57.37 56.74 57.18 1,754,690 +0.11(+0.19%)
Dec 07, 2012 56.30 57.09 56.22 57.07 1,913,945 +0.85(+1.52%)
Dec 06, 2012 56.01 56.37 55.76 56.22 2,242,506 +0.32(+0.58%)
Dec 05, 2012 55.19 55.97 55.17 55.90 2,399,038 +0.69(+1.25%)
Dec 04, 2012 55.47 55.67 54.73 55.20 4,965,839 -1.03(-1.84%)
Nov 30, 2012 56.37 56.70 55.82 56.24 3,273,706 +0.10(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.