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 )

1,026.23 -23.94 (-2.28%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 7, 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 30, 2015 98.54 98.54 98.54 0 +0.09(+0.09%)
Jul 29, 2015 98.45 98.45 98.45 98.45 9,538 -0.35(-0.35%)
Jul 28, 2015 98.80 98.80 98.80 98.80 100 +0.50(+0.51%)
Jul 24, 2015 98.30 98.30 98.30 0 -3.09(-3.04%)
Jul 21, 2015 101.39 101.39 101.39 0 -0.91(-0.89%)
Jul 20, 2015 102.30 102.30 102.30 102.30 25,900 +1.33(+1.32%)
Jul 16, 2015 100.97 100.97 100.97 60 -6.93(-6.42%)
Jul 15, 2015 107.90 107.90 107.90 107.90 597 +4.70(+4.55%)
Jul 14, 2015 103.20 103.20 103.20 103.20 100 -0.62(-0.60%)
Jul 13, 2015 102.95 103.82 102.95 103.82 569 +1.39(+1.36%)
Jul 10, 2015 102.43 102.43 102.43 102.43 100 +2.16(+2.15%)
Jul 09, 2015 100.27 100.27 100.27 100.27 100 +3.65(+3.78%)
Jul 08, 2015 96.62 96.62 96.62 96.62 148 -9.93(-9.32%)
Jul 01, 2015 106.55 106.55 106.55 0 +2.80(+2.70%)
Jun 30, 2015 103.54 103.83 103.53 103.75 20,208 -1.55(-1.47%)
Jun 29, 2015 105.25 105.30 105.25 105.30 3,618 -6.55(-5.86%)
Jun 22, 2015 111.85 111.85 111.85 0 +2.70(+2.47%)
Jun 16, 2015 109.15 109.15 109.15 190 +0.35(+0.32%)
Jun 10, 2015 108.80 108.80 108.80 0 -0.15(-0.14%)
Jun 05, 2015 108.95 108.95 108.95 60 -3.05(-2.72%)
Jun 01, 2015 112.00 112.00 112.00 0 -0.45(-0.40%)
May 27, 2015 112.45 112.45 112.45 0 +3.61(+3.31%)
May 26, 2015 108.84 108.84 108.84 108.84 558 -2.42(-2.17%)
May 22, 2015 111.26 111.26 111.26 0 -0.35(-0.31%)
May 19, 2015 111.61 111.61 111.61 0 +0.41(+0.37%)
May 18, 2015 111.20 111.20 111.20 111.20 104 +0.10(+0.09%)
May 15, 2015 111.10 111.10 111.10 111.10 105 +5.46(+5.17%)
May 05, 2015 105.64 105.64 105.64 0 -2.03(-1.89%)
Apr 30, 2015 107.67 107.67 107.67 0 -1.98(-1.81%)
Apr 27, 2015 109.65 109.65 109.65 0 +1.80(+1.67%)
Apr 23, 2015 107.85 107.85 107.85 0 +9.32(+9.46%)
Apr 21, 2015 98.53 98.53 98.53 38 -1.56(-1.56%)
Apr 10, 2015 100.09 100.09 100.09 0 -0.30(-0.30%)
Apr 09, 2015 100.38 100.39 100.38 100.39 17,000 -1.37(-1.35%)
Apr 07, 2015 101.76 101.76 101.76 0 +1.22(+1.21%)
Apr 06, 2015 100.54 100.54 100.54 100.54 58,100 -1.00(-0.98%)
Mar 26, 2015 101.54 101.54 101.54 0 -4.06(-3.84%)
Mar 12, 2015 105.60 105.60 105.60 39 -3.15(-2.89%)
Feb 25, 2015 108.74 108.75 108.74 108.75 129,700 +3.31(+3.13%)
Feb 23, 2015 105.44 105.44 105.44 0 +0.95(+0.91%)
Feb 13, 2015 104.49 104.49 104.49 0 +1.09(+1.05%)
Feb 12, 2015 103.40 103.40 103.40 103.40 171 +4.26(+4.29%)
Feb 09, 2015 99.14 99.14 99.14 0 -2.57(-2.53%)
Feb 06, 2015 101.69 101.72 101.69 101.72 22,000 -3.78(-3.59%)
Jan 28, 2015 106.00 106.00 105.50 105.50 60,191 -0.95(-0.89%)
Jan 21, 2015 106.45 106.45 106.45 0 +5.06(+5.00%)
Jan 16, 2015 101.39 101.39 101.39 0 -1.04(-1.02%)
Jan 15, 2015 102.45 102.42 102.41 102.42 83,028 -0.45(-0.44%)
Jan 14, 2015 102.87 102.88 102.87 102.88 59,039 -1.39(-1.33%)
Jan 13, 2015 104.27 0 +0.06(+0.05%)
Jan 12, 2015 104.21 104.21 103.28 104.21 868 +3.03(+3.00%)
Jan 07, 2015 101.18 101.18 101.18 0 +0.38(+0.38%)
Jan 06, 2015 100.80 100.80 100.80 100.80 12,500 -8.22(-7.54%)
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%)
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.