Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Holdings NY Reg ADR (NQ: ASML )

841.59 -10.86 (-1.27%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 80.44 81.46 80.33 80.85 546,050 -0.13(-0.16%)
Jul 30, 2013 80.98 81.28 80.54 80.97 0 +0.58(+0.73%)
Jul 29, 2013 80.75 81.11 79.65 80.39 0 +0.23(+0.29%)
Jul 26, 2013 79.90 80.24 79.60 80.15 0 -0.44(-0.55%)
Jul 25, 2013 80.09 80.60 79.86 80.60 0 +1.13(+1.43%)
Jul 24, 2013 79.90 80.24 79.35 79.46 1,202,840 -0.14(-0.18%)
Jul 23, 2013 78.93 79.99 78.89 79.61 1,453,743 -0.07(-0.09%)
Jul 22, 2013 79.53 79.96 79.26 79.68 964,515 -0.36(-0.45%)
Jul 19, 2013 79.47 80.14 79.12 80.04 1,315,785 -0.03(-0.03%)
Jul 18, 2013 79.42 80.38 78.82 80.06 2,339,976 +0.13(+0.17%)
Jul 17, 2013 81.57 81.64 78.97 79.93 2,006,526 +1.07(+1.36%)
Jul 16, 2013 78.49 79.14 78.09 78.86 0 +0.74(+0.94%)
Jul 15, 2013 79.03 79.09 77.36 78.12 1,374,887 -0.21(-0.26%)
Jul 12, 2013 78.88 78.91 77.82 78.33 0 -0.17(-0.22%)
Jul 11, 2013 77.75 78.55 77.48 78.50 0 +3.14(+4.16%)
Jul 10, 2013 74.25 75.53 74.22 75.36 916,818 +1.55(+2.09%)
Jul 09, 2013 73.14 73.91 72.84 73.82 0 +0.54(+0.74%)
Jul 08, 2013 74.81 74.82 73.12 73.28 1,560,430 -0.51(-0.69%)
Jul 05, 2013 73.00 74.02 72.54 73.79 0 +2.18(+3.04%)
Jul 03, 2013 70.49 71.87 70.32 71.62 0 +0.99(+1.40%)
Jul 02, 2013 70.45 71.12 70.24 70.63 560,174 +0.16(+0.23%)
Jul 01, 2013 71.64 71.78 70.27 70.47 1,407,912 -0.64(-0.90%)
Jun 28, 2013 71.09 71.76 70.38 71.10 1,760,641 +2.05(+2.97%)
Jun 26, 2013 69.06 69.36 68.56 69.05 0 +0.97(+1.43%)
Jun 25, 2013 67.24 68.38 66.62 68.08 1,184,730 +1.11(+1.66%)
Jun 24, 2013 66.47 67.44 66.41 66.97 0 -1.72(-2.50%)
Jun 21, 2013 68.74 69.17 68.39 68.69 893,560 -0.58(-0.84%)
Jun 20, 2013 70.49 70.55 68.91 69.27 979,638 -2.71(-3.76%)
Jun 19, 2013 73.19 73.55 71.94 71.98 872,566 -0.24(-0.34%)
Jun 18, 2013 71.74 72.31 71.50 72.22 0 +0.97(+1.36%)
Jun 17, 2013 72.31 72.38 70.71 71.25 0 -0.45(-0.63%)
Jun 14, 2013 71.99 72.35 71.68 71.70 0 -0.37(-0.51%)
Jun 13, 2013 70.59 72.26 70.46 72.07 1,597,224 +1.35(+1.91%)
Jun 12, 2013 71.94 72.03 70.63 70.72 666,559 -0.66(-0.92%)
Jun 11, 2013 71.69 72.11 70.86 71.37 1,608,486 -1.13(-1.56%)
Jun 10, 2013 72.56 72.89 72.25 72.51 0 +0.07(+0.10%)
Jun 07, 2013 71.69 72.59 71.46 72.43 0 +0.93(+1.29%)
Jun 06, 2013 71.22 71.92 70.37 71.51 0 +1.51(+2.16%)
Jun 05, 2013 71.79 71.79 69.68 70.00 3,983,539 -1.73(-2.41%)
Jun 04, 2013 72.96 73.11 71.68 71.72 0 -1.71(-2.33%)
Jun 03, 2013 74.19 75.04 73.31 73.43 10,100,695 +0.39(+0.53%)
May 31, 2013 75.35 75.99 72.99 73.05 10,257,497 -2.10(-2.80%)
May 30, 2013 75.44 75.63 74.90 75.15 989,218 +0.40(+0.54%)
May 29, 2013 75.03 75.39 74.60 74.74 1,393,229 -0.83(-1.09%)
May 28, 2013 74.76 76.02 74.69 75.57 2,087,036 +2.50(+3.42%)
May 24, 2013 71.95 73.42 71.94 73.07 0 +1.11(+1.55%)
May 23, 2013 71.68 72.36 71.54 71.96 1,663,850 -0.02(-0.02%)
May 22, 2013 72.27 72.94 71.59 71.98 0 -0.53(-0.73%)
May 21, 2013 72.47 72.69 72.12 72.51 1,193,170 +0.61(+0.85%)
May 20, 2013 71.54 71.95 71.44 71.89 1,248,375 +0.92(+1.29%)
May 17, 2013 70.05 70.99 70.00 70.98 0 +1.13(+1.62%)
May 16, 2013 70.55 70.87 69.74 69.85 1,058,583 -0.74(-1.04%)
May 15, 2013 69.73 70.65 69.73 70.58 2,145,231 +0.88(+1.26%)
May 13, 2013 69.96 70.14 69.50 69.70 1,957,245 -0.68(-0.97%)
May 10, 2013 69.66 70.47 69.25 70.38 0 +1.70(+2.47%)
May 09, 2013 69.05 69.60 68.55 68.69 1,376,230 -0.18(-0.26%)
May 08, 2013 69.38 69.63 68.52 68.87 1,623,101 -0.37(-0.53%)
May 07, 2013 69.37 69.37 68.66 69.23 750,569 +0.73(+1.06%)
May 06, 2013 68.99 69.37 68.46 68.51 0 -1.15(-1.65%)
May 03, 2013 69.19 69.76 68.22 69.66 0 +1.44(+2.11%)
May 02, 2013 67.33 68.50 67.09 68.22 0 +1.69(+2.54%)
May 01, 2013 66.51 66.96 66.29 66.53 0 -0.31(-0.47%)
Apr 30, 2013 66.87 67.10 66.22 66.84 988,656 -0.17(-0.25%)
Apr 29, 2013 66.80 67.51 66.62 67.01 846,812 +0.76(+1.14%)
Apr 26, 2013 66.30 66.58 65.62 66.26 1,876,850 -0.95(-1.42%)
Apr 25, 2013 67.53 68.14 67.07 67.21 1,538,344 +1.11(+1.69%)
Apr 24, 2013 65.82 66.40 65.51 66.10 1,305,191 +0.95(+1.46%)
Apr 23, 2013 65.00 65.65 64.49 65.14 1,847,423 +1.11(+1.74%)
Apr 22, 2013 64.27 64.41 63.45 64.03 1,173,434 -0.67(-1.04%)
Apr 19, 2013 64.99 65.29 64.13 64.70 2,586,140 +0.52(+0.81%)
Apr 18, 2013 64.71 64.80 63.92 64.18 3,417,601 +1.73(+2.78%)
Apr 17, 2013 64.79 64.79 61.49 62.45 6,429,886 +1.53(+2.51%)
Apr 16, 2013 60.89 61.36 60.33 60.92 1,804,030 +1.18(+1.97%)
Apr 15, 2013 61.32 61.53 59.68 59.74 1,442,838 -2.37(-3.82%)
Apr 12, 2013 62.14 62.33 61.28 62.12 1,539,193 -0.19(-0.30%)
Apr 11, 2013 62.21 63.09 61.98 62.30 1,866,498 +0.59(+0.96%)
Apr 10, 2013 60.63 62.23 60.57 61.71 2,050,299 +1.41(+2.34%)
Apr 09, 2013 60.13 60.68 59.88 60.30 1,862,713 +0.04(+0.06%)
Apr 08, 2013 59.90 60.27 59.15 60.26 2,363,850 +0.31(+0.51%)
Apr 05, 2013 58.93 60.03 58.53 59.96 1,624,021 +0.57(+0.95%)
Apr 04, 2013 58.80 59.42 58.48 59.39 2,443,482 -0.14(-0.24%)
Apr 03, 2013 60.47 60.64 59.27 59.54 2,241,162 -0.54(-0.90%)
Apr 02, 2013 59.75 60.71 59.75 60.08 1,455,316 -0.22(-0.36%)
Apr 01, 2013 61.02 61.52 60.12 60.29 1,552,958 -0.82(-1.34%)
Mar 28, 2013 59.94 61.28 59.90 61.11 2,643,959 +1.55(+2.61%)
Mar 27, 2013 58.54 59.61 58.36 59.55 4,283,858 -0.63(-1.05%)
Mar 26, 2013 60.75 60.96 59.50 60.18 2,240,604 -1.55(-2.50%)
Mar 25, 2013 61.62 62.35 61.26 61.73 1,379,694 +0.32(+0.53%)
Mar 22, 2013 61.59 61.77 61.05 61.41 3,004,206 -0.81(-1.30%)
Mar 21, 2013 62.41 62.94 62.16 62.21 1,341,808 -0.67(-1.07%)
Mar 20, 2013 62.77 63.08 62.64 62.89 1,305,695 +0.31(+0.50%)
Mar 19, 2013 62.71 63.13 61.77 62.57 1,265,578 -0.13(-0.21%)
Mar 18, 2013 62.86 63.45 62.41 62.71 1,069,006 -0.95(-1.49%)
Mar 15, 2013 64.61 64.63 62.84 63.66 3,754,405 -0.88(-1.36%)
Mar 14, 2013 63.71 64.59 63.71 64.53 1,753,623 +1.90(+3.03%)
Mar 13, 2013 62.75 63.28 62.30 62.64 1,865,453 +0.21(+0.33%)
Mar 12, 2013 63.28 63.28 62.22 62.43 1,881,031 -0.47(-0.74%)
Mar 11, 2013 62.34 63.40 62.25 62.90 1,247,772 +0.22(+0.36%)
Mar 08, 2013 63.17 63.25 62.39 62.67 2,583,416 -1.00(-1.57%)
Mar 07, 2013 64.69 64.76 63.59 63.67 1,557,485 -1.08(-1.67%)
Mar 06, 2013 65.75 65.83 64.66 64.75 1,760,115 -0.22(-0.33%)
Mar 05, 2013 64.34 65.45 64.23 64.97 1,780,534 +1.15(+1.80%)
Mar 04, 2013 64.05 64.08 63.06 63.81 1,431,309 -0.57(-0.88%)
Mar 01, 2013 63.20 64.61 62.83 64.38 3,039,728 +0.58(+0.92%)
Feb 28, 2013 64.39 64.52 63.79 63.80 1,510,707 -0.73(-1.13%)
Feb 27, 2013 63.52 64.56 63.50 64.52 1,509,264 +0.22(+0.34%)
Feb 26, 2013 63.49 64.66 63.30 64.31 1,779,951 -0.09(-0.14%)
Feb 22, 2013 63.67 64.56 63.37 64.40 1,354,812 +0.93(+1.46%)
Feb 21, 2013 63.74 63.79 63.24 63.47 1,368,899 -1.38(-2.12%)
Feb 20, 2013 66.52 66.84 64.84 64.85 1,119,140 -1.63(-2.45%)
Feb 19, 2013 66.36 66.56 65.88 66.47 1,169,194 +1.19(+1.82%)
Feb 15, 2013 66.39 66.42 65.17 65.29 1,728,898 -1.99(-2.95%)
Feb 14, 2013 66.16 67.35 66.00 67.27 1,045,348 +0.53(+0.79%)
Feb 13, 2013 66.67 67.39 66.47 66.74 1,829,418 -0.63(-0.93%)
Feb 12, 2013 67.28 67.81 67.13 67.37 858,162 +0.04(+0.07%)
Feb 11, 2013 67.30 67.49 66.95 67.33 718,235 +0.12(+0.17%)
Feb 08, 2013 67.29 67.81 67.03 67.21 1,794,464 -0.46(-0.68%)
Feb 07, 2013 67.69 67.76 66.91 67.67 1,553,564 -0.63(-0.92%)
Feb 06, 2013 68.20 68.85 67.73 68.30 1,212,422 -0.40(-0.58%)
Feb 04, 2013 69.17 69.80 68.51 68.69 1,448,920 -1.60(-2.28%)
Feb 01, 2013 69.78 70.38 68.96 70.29 4,333,310 +2.80(+4.16%)
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.