Asml Holdings NY Reg ADR (NQ: ASML )

750.29 USD -52.10 (-6.49%)
Official Closing Price Updated: 2:10 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 99.23 99.92 98.72 99.68 688,679 +2.20(+2.26%)
Oct 30, 2014 96.93 97.74 96.20 97.48 516,794 +0.96(+0.99%)
Oct 29, 2014 97.82 98.07 96.29 96.52 566,709 -1.49(-1.52%)
Oct 28, 2014 97.58 98.29 96.87 98.01 938,181 +2.22(+2.32%)
Oct 27, 2014 94.52 95.99 95.06 95.79 492,583 +0.73(+0.77%)
Oct 24, 2014 94.23 95.58 94.10 95.06 821,217 +1.09(+1.16%)
Oct 23, 2014 93.62 94.51 93.44 93.97 630,173 +1.81(+1.96%)
Oct 22, 2014 93.30 93.81 92.10 92.16 762,700 -1.40(-1.50%)
Oct 21, 2014 91.93 93.78 91.82 93.56 684,752 +1.05(+1.14%)
Oct 20, 2014 90.95 92.62 90.93 92.51 443,410 +0.00(+0.00%)
Oct 17, 2014 93.34 93.46 92.22 92.51 1,013,630 +1.77(+1.95%)
Oct 16, 2014 88.64 91.91 88.55 90.74 1,165,624 -1.08(-1.18%)
Oct 15, 2014 90.81 92.51 88.69 91.82 1,298,640 -0.89(-0.96%)
Oct 14, 2014 91.25 94.25 91.20 92.71 1,599,554 +2.30(+2.54%)
Oct 13, 2014 90.92 92.43 90.36 90.41 1,440,299 +0.35(+0.39%)
Oct 10, 2014 93.11 93.19 90.02 90.06 1,524,515 -4.27(-4.53%)
Oct 09, 2014 95.04 95.55 94.16 94.33 1,083,764 -2.00(-2.08%)
Oct 08, 2014 94.41 96.39 94.13 96.33 1,289,114 +1.47(+1.55%)
Oct 07, 2014 96.64 96.89 94.86 94.86 1,041,389 -3.08(-3.14%)
Oct 06, 2014 98.29 98.54 97.26 97.94 528,288 +0.49(+0.50%)
Oct 03, 2014 97.63 98.11 97.28 97.45 539,446 +0.52(+0.54%)
Oct 02, 2014 97.38 97.48 95.58 96.93 822,567 +0.08(+0.08%)
Oct 01, 2014 98.73 98.73 96.77 96.85 915,686 -1.97(-1.99%)
Sep 30, 2014 99.06 99.83 98.57 98.82 733,468 -0.88(-0.88%)
Sep 29, 2014 98.91 100.20 98.70 99.70 249,872 -0.36(-0.36%)
Sep 26, 2014 99.58 100.17 99.25 100.06 213,409 +0.88(+0.89%)
Sep 25, 2014 99.58 99.68 98.73 99.18 1,425,769 -1.02(-1.02%)
Sep 24, 2014 98.15 100.27 98.04 100.20 728,556 +1.60(+1.62%)
Sep 23, 2014 98.99 99.33 98.35 98.60 1,023,774 -0.45(-0.45%)
Sep 22, 2014 100.55 100.60 99.05 99.05 1,037,580 -1.78(-1.77%)
Sep 19, 2014 101.05 102.04 100.60 100.83 756,918 -1.30(-1.27%)
Sep 18, 2014 101.27 102.43 101.27 102.13 887,409 +1.69(+1.68%)
Sep 17, 2014 100.77 101.18 100.28 100.44 1,418,187 -0.79(-0.78%)
Sep 16, 2014 99.40 101.71 99.36 101.23 1,625,413 +1.38(+1.38%)
Sep 15, 2014 99.89 100.30 99.35 99.85 1,009,273 +0.93(+0.94%)
Sep 12, 2014 99.30 99.76 98.77 98.92 1,436,144 +0.40(+0.41%)
Sep 11, 2014 97.73 98.63 97.54 98.52 1,365,907 +1.02(+1.05%)
Sep 10, 2014 97.11 97.64 96.71 97.50 903,520 +0.29(+0.30%)
Sep 09, 2014 97.56 97.75 96.74 97.21 453,060 -0.16(-0.16%)
Sep 08, 2014 97.66 98.00 96.97 97.37 813,203 -0.34(-0.35%)
Sep 05, 2014 97.88 98.05 97.40 97.71 557,655 -0.32(-0.33%)
Sep 04, 2014 98.46 99.64 95.81 98.03 2,120,942 +0.00(+0.00%)
Sep 03, 2014 99.65 99.70 97.86 98.03 1,536,442 -2.25(-2.24%)
Sep 02, 2014 96.08 101.01 96.08 100.28 3,084,489 +4.16(+4.33%)
Aug 29, 2014 95.63 96.12 96.12 96.12 793,700 +0.18(+0.19%)
Aug 28, 2014 95.27 96.23 95.06 95.94 771,553 +0.24(+0.25%)
Aug 27, 2014 95.39 95.91 95.11 95.70 318,638 +0.17(+0.18%)
Aug 26, 2014 95.35 96.16 95.35 95.53 369,749 +0.61(+0.64%)
Aug 25, 2014 94.51 95.55 94.43 94.92 450,915 +1.43(+1.53%)
Aug 22, 2014 93.11 93.98 93.03 93.49 1,139,712 -0.61(-0.65%)
Aug 21, 2014 93.33 94.29 93.22 94.10 437,911 +1.64(+1.77%)
Aug 20, 2014 92.70 92.84 92.19 92.46 471,481 -0.64(-0.69%)
Aug 19, 2014 93.11 93.52 92.96 93.10 530,607 +0.24(+0.26%)
Aug 18, 2014 92.37 92.82 91.99 92.86 666,546 +1.06(+1.15%)
Aug 15, 2014 92.00 92.44 90.62 91.80 839,209 +0.71(+0.78%)
Aug 14, 2014 91.26 91.39 90.90 91.09 682,552 -0.20(-0.22%)
Aug 13, 2014 90.99 91.70 90.66 91.29 642,666 -0.08(-0.09%)
Aug 12, 2014 91.41 92.15 91.02 91.37 518,335 -1.23(-1.33%)
Aug 11, 2014 92.18 92.79 91.99 92.60 386,327 +1.19(+1.30%)
Aug 08, 2014 90.57 91.55 90.18 91.41 892,041 -0.30(-0.33%)
Aug 07, 2014 93.15 93.31 91.38 91.71 576,527 -0.41(-0.45%)
Aug 06, 2014 91.32 92.32 91.23 92.12 628,699 +1.29(+1.42%)
Aug 05, 2014 90.94 92.00 90.18 90.83 980,831 -0.24(-0.26%)
Aug 04, 2014 91.84 92.03 90.78 91.07 1,197,378 -1.23(-1.33%)
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.