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 (%)
Jul 29, 2016 110.34 110.38 109.92 109.92 29,202 +0.54(+0.49%)
Jul 28, 2016 109.38 109.38 109.38 109.38 3,116 +0.78(+0.72%)
Jul 27, 2016 109.45 109.45 108.60 108.60 2,179 +0.21(+0.20%)
Jul 26, 2016 108.39 108.39 108.39 108.39 100 +2.23(+2.10%)
Jul 25, 2016 106.16 106.16 106.16 106.16 19,256 +1.15(+1.10%)
Jul 21, 2016 105.01 105.01 105.01 0 -2.59(-2.41%)
Jul 20, 2016 107.62 107.62 107.60 107.60 200 +2.60(+2.48%)
Jul 19, 2016 104.06 105.00 104.06 105.00 172,719 +2.80(+2.74%)
Jul 18, 2016 102.20 102.20 102.20 102.20 100 +0.88(+0.87%)
Jul 15, 2016 101.32 101.32 101.32 101.32 122 +0.51(+0.51%)
Jul 12, 2016 100.81 100.81 100.81 0 +4.86(+5.07%)
Jul 08, 2016 95.95 95.95 95.95 0 +1.83(+1.94%)
Jul 07, 2016 94.60 94.60 94.12 94.12 16,148 -4.77(-4.82%)
Jun 22, 2016 98.89 98.89 98.89 98 +4.99(+5.31%)
Jun 17, 2016 93.90 93.90 93.90 6,000 +0.42(+0.45%)
Jun 16, 2016 93.48 93.48 93.48 93.48 11,228 -0.67(-0.71%)
Jun 14, 2016 94.15 94.15 94.15 14,454 -3.62(-3.71%)
Jun 10, 2016 97.78 97.78 97.78 0 -2.82(-2.81%)
Jun 07, 2016 100.60 100.60 100.60 0 +0.66(+0.66%)
Jun 02, 2016 99.94 99.94 99.94 0 +0.54(+0.54%)
May 26, 2016 99.40 99.40 99.40 19,811 +1.31(+1.34%)
May 25, 2016 98.14 98.14 98.09 98.09 13,333 +0.84(+0.86%)
May 24, 2016 97.25 97.25 97.25 97.25 167 +2.04(+2.14%)
May 23, 2016 95.25 95.25 95.21 95.21 870 +0.17(+0.18%)
May 20, 2016 95.06 95.06 95.04 95.04 12,271 +0.24(+0.25%)
May 16, 2016 94.80 94.80 94.80 0 +3.22(+3.51%)
May 13, 2016 91.58 91.58 91.58 91.58 150,198 -0.82(-0.88%)
May 09, 2016 92.40 92.40 92.40 0 +0.20(+0.22%)
May 06, 2016 92.20 92.20 92.20 92.20 100 -6.75(-6.82%)
Apr 28, 2016 98.95 98.95 98.95 0 +3.40(+3.56%)
Apr 25, 2016 95.55 95.55 95.55 1 -1.26(-1.30%)
Apr 21, 2016 96.81 96.81 96.81 0 +0.50(+0.51%)
Apr 20, 2016 96.31 96.31 96.31 96.31 29,856 -3.49(-3.50%)
Apr 19, 2016 99.82 99.82 99.80 99.80 260 -1.62(-1.60%)
Apr 13, 2016 101.42 101.42 101.42 0 +1.17(+1.17%)
Apr 08, 2016 100.25 100.25 100.25 0 -0.41(-0.41%)
Apr 06, 2016 100.66 100.66 100.66 0 +1.25(+1.26%)
Apr 05, 2016 99.81 99.81 99.41 99.41 130,180 -2.76(-2.70%)
Apr 04, 2016 102.16 102.17 102.16 102.17 40,002 +1.42(+1.40%)
Mar 31, 2016 100.75 100.75 100.75 0 +3.54(+3.64%)
Mar 28, 2016 97.21 97.21 97.21 1 +1.05(+1.09%)
Mar 24, 2016 96.16 96.16 96.16 0 -1.27(-1.30%)
Mar 22, 2016 97.43 97.43 97.43 0 +8.58(+9.66%)
Feb 25, 2016 88.85 88.85 88.85 0 +0.30(+0.34%)
Feb 24, 2016 88.55 88.55 88.55 88.55 64,900 -0.10(-0.11%)
Feb 23, 2016 88.46 88.65 88.46 88.65 200 +1.27(+1.45%)
Feb 22, 2016 88.39 88.39 87.38 87.38 283 +0.68(+0.78%)
Feb 18, 2016 86.70 86.70 86.70 52 +3.10(+3.71%)
Feb 16, 2016 83.60 83.60 83.60 75,013 +2.05(+2.51%)
Feb 12, 2016 81.55 81.55 81.55 0 -0.58(-0.70%)
Feb 11, 2016 82.13 82.13 82.12 82.12 30,066 -0.03(-0.03%)
Feb 10, 2016 84.08 84.58 82.15 82.15 88,320 -3.91(-4.54%)
Feb 08, 2016 86.06 86.06 86.06 22 -3.03(-3.40%)
Feb 05, 2016 89.09 89.09 89.09 89.09 105 -2.73(-2.97%)
Feb 04, 2016 91.82 91.82 91.82 91.82 18,911 +1.67(+1.85%)
Feb 03, 2016 89.83 90.60 89.83 90.15 24,255 +0.84(+0.94%)
Feb 02, 2016 89.31 89.31 89.31 89.31 100 -2.27(-2.48%)
Jan 29, 2016 91.58 91.58 91.58 3 +1.78(+1.98%)
Jan 28, 2016 89.30 89.80 89.30 89.80 173,483 -1.12(-1.23%)
Jan 27, 2016 90.88 90.92 90.88 90.92 44,720 +1.12(+1.24%)
Jan 26, 2016 89.80 89.80 89.80 89.80 15,007 -0.83(-0.91%)
Jan 22, 2016 90.63 90.63 90.63 16 +3.40(+3.89%)
Jan 21, 2016 87.12 87.23 87.12 87.23 22,709 +2.43(+2.87%)
Jan 20, 2016 83.20 84.80 83.20 84.80 7,605 +1.40(+1.68%)
Jan 14, 2016 83.40 83.40 83.40 66 +3.30(+4.12%)
Jan 13, 2016 81.36 81.36 80.10 80.10 656 -1.65(-2.02%)
Jan 11, 2016 81.75 81.75 81.75 4 +0.95(+1.18%)
Jan 08, 2016 81.37 81.37 80.80 80.80 15,311 -2.05(-2.47%)
Jan 07, 2016 82.85 82.85 82.85 82.85 10,496 -4.00(-4.61%)
Jan 04, 2016 86.85 86.85 86.85 4 -2.76(-3.08%)
Dec 31, 2015 89.61 89.61 89.61 0 -1.80(-1.97%)
Dec 30, 2015 91.38 91.41 91.37 91.41 717 +0.46(+0.51%)
Dec 24, 2015 90.95 90.95 90.95 0 +1.05(+1.17%)
Dec 22, 2015 89.90 89.90 89.90 26 +1.15(+1.30%)
Dec 21, 2015 88.75 88.75 88.75 88.75 346 +1.40(+1.60%)
Dec 18, 2015 87.35 87.35 87.35 87.35 100 -1.67(-1.88%)
Dec 17, 2015 89.02 89.02 89.02 89.02 2,413 -0.22(-0.24%)
Dec 16, 2015 89.24 89.24 89.24 89.24 10,000 +3.16(+3.67%)
Dec 14, 2015 86.08 86.08 86.08 0 -1.42(-1.62%)
Dec 11, 2015 87.65 87.67 87.50 87.50 27,700 -1.45(-1.63%)
Dec 10, 2015 88.95 88.95 88.95 88.95 110 -1.20(-1.33%)
Dec 09, 2015 89.89 90.15 89.89 90.15 25,227 -0.11(-0.12%)
Dec 08, 2015 90.25 90.26 90.25 90.26 320,000 -1.90(-2.06%)
Dec 07, 2015 92.15 92.16 92.15 92.16 108,304 +0.39(+0.42%)
Dec 04, 2015 91.77 91.77 91.77 91.77 100 +0.37(+0.40%)
Dec 03, 2015 91.40 91.40 91.40 91.40 200 -0.95(-1.03%)
Dec 02, 2015 92.35 92.35 92.35 92.35 169 +2.50(+2.78%)
Nov 24, 2015 89.85 89.85 89.85 0 +0.25(+0.28%)
Nov 23, 2015 90.88 90.91 89.60 89.60 53,782 -2.25(-2.45%)
Nov 20, 2015 91.85 91.85 91.85 91.85 213 -1.68(-1.80%)
Nov 19, 2015 92.09 93.53 92.09 93.53 793 +0.83(+0.90%)
Nov 18, 2015 92.70 92.70 92.70 92.70 100 +1.00(+1.09%)
Nov 17, 2015 91.70 91.70 91.70 91.70 59,410 -0.30(-0.33%)
Nov 16, 2015 90.97 92.00 90.97 92.00 12,945 +0.25(+0.27%)
Nov 13, 2015 91.75 91.75 91.75 91.75 100 -1.25(-1.34%)
Nov 12, 2015 93.10 93.10 93.00 93.00 200 -2.02(-2.13%)
Nov 03, 2015 95.02 95.02 95.02 0 +2.90(+3.15%)
Oct 28, 2015 92.12 92.12 92.12 0 -0.24(-0.26%)
Oct 27, 2015 92.36 92.36 92.36 92.36 5,000 -1.56(-1.66%)
Oct 23, 2015 93.92 93.92 93.92 0 +1.52(+1.65%)
Oct 22, 2015 92.40 92.40 92.40 92.40 18,600 +3.40(+3.82%)
Oct 20, 2015 89.00 89.00 89.00 15,522 +0.85(+0.96%)
Oct 15, 2015 88.15 88.15 88.15 31 +2.42(+2.82%)
Oct 14, 2015 85.73 85.73 85.73 85.73 144 -2.43(-2.76%)
Oct 13, 2015 88.16 88.16 88.16 88.16 100 -2.78(-3.06%)
Oct 09, 2015 90.94 90.94 90.94 508 +1.22(+1.36%)
Oct 07, 2015 89.72 89.72 89.72 0 -0.18(-0.20%)
Oct 06, 2015 89.90 89.90 89.90 89.90 32,687 +0.59(+0.66%)
Oct 05, 2015 88.88 89.31 88.88 89.31 32,135 +1.99(+2.28%)
Oct 02, 2015 85.68 87.32 85.68 87.32 30,300 +1.51(+1.76%)
Oct 01, 2015 85.81 85.81 85.81 85.81 47,838 -1.12(-1.29%)
Sep 30, 2015 86.92 86.93 86.92 86.93 43,114 +2.08(+2.45%)
Sep 29, 2015 84.85 84.85 84.85 84.85 50,000 -2.16(-2.48%)
Sep 25, 2015 87.00 87.00 87.00 0 +3.70(+4.45%)
Sep 24, 2015 83.30 83.30 83.30 83.30 100 -6.03(-6.75%)
Sep 21, 2015 89.33 89.33 89.33 80 -2.99(-3.24%)
Sep 15, 2015 92.32 92.32 92.32 0 +0.57(+0.62%)
Sep 10, 2015 91.75 91.75 91.75 0 -0.28(-0.30%)
Sep 09, 2015 94.25 94.25 92.03 92.03 5,100 +2.62(+2.93%)
Sep 01, 2015 89.41 89.41 89.41 17 +2.36(+2.71%)
Aug 26, 2015 87.05 87.05 87.05 30 -2.48(-2.77%)
Aug 25, 2015 89.53 89.53 89.53 89.53 164 +2.66(+3.06%)
Aug 21, 2015 86.87 86.87 86.87 25 -1.11(-1.26%)
Aug 20, 2015 87.98 87.98 87.98 87.98 198 -4.39(-4.75%)
Aug 14, 2015 92.37 92.37 92.37 0 -3.68(-3.83%)
Aug 12, 2015 96.05 96.05 96.05 0 -2.58(-2.61%)
Aug 05, 2015 98.63 98.63 98.63 28 +1.86(+1.92%)
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.