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

Asml Hld NV Ord Shs (OP: ASMLF )

952.80 -22.20 (-2.28%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Dec 23, 2014 109.02 109.02 109.02 0 +0.30(+0.28%)
Dec 22, 2014 108.72 108.72 108.72 108.72 85,471 +2.32(+2.18%)
Dec 19, 2014 106.41 106.41 106.40 106.40 20,000 +2.06(+1.97%)
Dec 17, 2014 104.34 104.34 104.34 0 +0.65(+0.63%)
Dec 16, 2014 103.69 0 -5.40(-4.95%)
Dec 08, 2014 109.09 109.09 109.09 0 -0.23(-0.21%)
Dec 05, 2014 107.42 107.42 109.32 203,610 +1.90(+1.77%)
Dec 04, 2014 107.42 107.42 107.42 10 +3.73(+3.60%)
Nov 25, 2014 103.69 103.69 103.69 0 -1.92(-1.82%)
Nov 21, 2014 105.61 105.61 105.61 0 +3.78(+3.72%)
Nov 13, 2014 101.83 101.83 101.83 0 +0.83(+0.82%)
Nov 11, 2014 101.00 101.00 101.00 0 +0.00(+0.00%)
Nov 06, 2014 101.00 101.00 101.00 12,500 +1.34(+1.34%)
Nov 05, 2014 99.71 99.72 99.63 99.66 41,058 +0.56(+0.57%)
Nov 03, 2014 99.09 99.09 99.09 21,342 +1.55(+1.58%)
Oct 29, 2014 97.55 97.55 97.55 0 -0.47(-0.48%)
Oct 28, 2014 97.35 98.02 97.35 98.02 34,600 +3.02(+3.18%)
Oct 27, 2014 94.97 94.50 94.50 95.00 26,000 +0.50(+0.53%)
Oct 24, 2014 94.50 94.50 94.50 94.50 45,000 +1.62(+1.75%)
Oct 21, 2014 92.88 92.88 92.88 58,639 +4.06(+4.57%)
Oct 16, 2014 88.81 88.81 88.81 11,500 -4.04(-4.35%)
Oct 10, 2014 92.85 92.85 92.85 10 -7.74(-7.69%)
Sep 17, 2014 100.59 100.59 100.59 69 +1.25(+1.26%)
Sep 15, 2014 99.34 99.34 99.34 0 +2.39(+2.47%)
Sep 10, 2014 96.95 96.95 96.95 0 +1.70(+1.78%)
Aug 26, 2014 95.25 95.25 95.25 0 +2.72(+2.94%)
Aug 20, 2014 92.53 92.53 92.53 0 +1.36(+1.50%)
Aug 14, 2014 91.17 91.17 91.17 0 -0.56(-0.62%)
Aug 12, 2014 91.73 91.73 91.73 0 -3.46(-3.64%)
Jul 31, 2014 95.19 95.19 95.19 0 +3.54(+3.86%)
Jul 30, 2014 91.65 91.65 91.65 91.65 12,500 +4.49(+5.15%)
Jul 23, 2014 87.15 87.16 87.15 87.16 59,000 -7.73(-8.15%)
Jul 08, 2014 94.89 94.89 94.89 0 +8.61(+9.97%)
Jun 03, 2014 86.28 86.28 86.28 0 +1.19(+1.40%)
May 28, 2014 85.09 85.09 85.09 85.09 0 +2.08(+2.51%)
May 23, 2014 83.01 83.01 83.01 8,492 +0.05(+0.06%)
May 22, 2014 82.96 83.01 82.96 82.96 117,700 +1.03(+1.26%)
May 21, 2014 81.93 81.93 81.93 81.93 70,000 +1.91(+2.39%)
May 16, 2014 80.02 80.02 80.02 80.02 0 +0.02(+0.02%)
May 05, 2014 80.00 80.00 80.00 8 -8.06(-9.15%)
Apr 11, 2014 88.06 88.06 88.06 88.06 1,100 -2.27(-2.52%)
Mar 11, 2014 90.33 90.33 90.33 0 +3.49(+4.02%)
Feb 26, 2014 86.84 86.84 86.84 0 -2.74(-3.06%)
Feb 18, 2014 89.58 89.58 89.58 0 +3.26(+3.77%)
Feb 06, 2014 86.33 86.33 86.33 0 +2.12(+2.52%)
Jan 31, 2014 84.20 84.20 84.20 0 -4.66(-5.24%)
Jan 24, 2014 88.86 88.86 88.86 0 +1.34(+1.53%)
Jan 23, 2014 87.53 87.53 87.52 87.52 220,000 -3.36(-3.69%)
Jan 22, 2014 90.88 90.89 90.88 90.88 39,222 +4.88(+5.67%)
Jan 21, 2014 86.00 86.00 86.00 86.00 275,213 +2.00(+2.38%)
Jan 17, 2014 84.00 84.00 84.00 0 -1.38(-1.62%)
Jan 16, 2014 85.37 85.38 85.37 85.38 50,000 -5.23(-5.77%)
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.