Asml Holdings NY Reg ADR (NQ: ASML )

560.11 +2.83 (+0.51%)
Streaming Delayed Price Updated: 12:56 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 107.53 108.43 106.75 107.68 686,834 -0.23(-0.21%)
Feb 26, 2015 107.60 108.67 107.51 107.91 608,331 -1.06(-0.97%)
Feb 25, 2015 109.69 109.94 108.42 108.97 1,152,258 -1.78(-1.61%)
Feb 24, 2015 108.53 110.85 107.88 110.75 2,153,846 +5.63(+5.36%)
Feb 23, 2015 105.63 105.71 105.01 105.12 452,197 +0.27(+0.26%)
Feb 20, 2015 102.60 105.06 102.60 104.85 582,493 +0.25(+0.24%)
Feb 19, 2015 103.81 105.17 103.71 104.60 275,945 +0.89(+0.86%)
Feb 18, 2015 103.59 104.07 103.26 103.71 311,899 +0.74(+0.72%)
Feb 17, 2015 102.51 103.33 101.97 102.97 493,693 -1.51(-1.45%)
Feb 13, 2015 104.53 104.48 104.48 104.48 359,100 +0.44(+0.42%)
Feb 12, 2015 103.82 104.10 103.09 104.04 443,522 +0.62(+0.60%)
Feb 11, 2015 102.95 103.79 102.67 103.42 715,335 +1.32(+1.29%)
Feb 10, 2015 101.30 102.37 101.07 102.10 679,443 +3.45(+3.50%)
Feb 09, 2015 98.87 99.86 98.57 98.65 798,839 -2.14(-2.12%)
Feb 06, 2015 101.53 102.25 100.44 100.79 964,773 -2.31(-2.24%)
Feb 05, 2015 102.56 103.26 101.63 103.10 569,916 +1.26(+1.24%)
Feb 04, 2015 102.57 102.91 101.65 101.84 789,905 -2.05(-1.97%)
Feb 03, 2015 103.30 103.92 102.82 103.89 716,844 +0.84(+0.82%)
Feb 02, 2015 102.98 103.21 101.47 103.05 1,177,879 -0.89(-0.86%)
Jan 30, 2015 105.95 106.23 103.81 103.94 1,073,778 -2.20(-2.07%)
Jan 29, 2015 106.27 106.45 104.94 106.14 632,646 +1.50(+1.43%)
Jan 28, 2015 106.98 107.11 104.58 104.64 753,739 -1.69(-1.59%)
Jan 27, 2015 106.93 107.34 106.12 106.33 912,906 -0.99(-0.92%)
Jan 26, 2015 107.00 107.35 106.36 107.32 995,153 +2.01(+1.91%)
Jan 23, 2015 106.49 106.63 105.28 105.31 974,645 -2.29(-2.13%)
Jan 22, 2015 106.76 107.95 106.40 107.60 589,361 +1.01(+0.95%)
Jan 21, 2015 105.06 107.03 104.25 106.59 1,569,093 +2.78(+2.68%)
Jan 20, 2015 103.11 104.10 102.78 103.81 952,693 +0.77(+0.75%)
Jan 16, 2015 101.78 103.12 101.23 103.04 633,725 +1.08(+1.06%)
Jan 15, 2015 101.49 102.83 101.27 101.96 1,282,952 -1.15(-1.12%)
Jan 14, 2015 102.95 103.85 102.27 103.11 592,777 -0.34(-0.33%)
Jan 13, 2015 104.10 105.32 102.86 103.45 809,229 +0.01(+0.00%)
Jan 12, 2015 104.45 104.53 102.60 103.44 1,115,520 +1.35(+1.33%)
Jan 09, 2015 103.24 103.24 100.97 102.09 440,598 -1.32(-1.28%)
Jan 08, 2015 101.94 104.25 101.85 103.41 481,599 +2.12(+2.09%)
Jan 07, 2015 100.48 101.41 100.21 101.29 855,076 +0.57(+0.57%)
Jan 06, 2015 102.61 102.69 100.54 100.72 1,081,304 -3.07(-2.96%)
Jan 05, 2015 105.82 106.09 103.65 103.79 678,703 -3.61(-3.36%)
Jan 02, 2015 107.67 108.41 106.58 107.40 395,748 -0.43(-0.40%)
Dec 31, 2014 108.03 107.83 107.83 107.83 388,900 -0.36(-0.34%)
Dec 30, 2014 108.73 108.86 107.97 108.19 387,001 -1.19(-1.08%)
Dec 29, 2014 109.17 109.59 109.06 109.38 195,209 +0.08(+0.07%)
Dec 26, 2014 109.85 109.91 109.17 109.30 196,890 -0.34(-0.31%)
Dec 24, 2014 109.25 109.64 109.64 109.64 66,700 +0.51(+0.47%)
Dec 23, 2014 108.84 109.59 108.75 109.13 796,739 -0.39(-0.36%)
Dec 22, 2014 107.44 109.93 107.44 109.52 771,458 +2.68(+2.51%)
Dec 19, 2014 106.44 107.19 106.08 106.84 734,921 -1.27(-1.17%)
Dec 18, 2014 106.12 108.12 106.06 108.11 547,197 +2.42(+2.29%)
Dec 17, 2014 104.08 105.98 103.83 105.69 503,635 +0.88(+0.84%)
Dec 16, 2014 103.63 106.38 103.60 104.81 752,238 +1.46(+1.41%)
Dec 15, 2014 106.51 106.73 103.26 103.35 632,883 -2.67(-2.52%)
Dec 12, 2014 108.06 108.14 106.00 106.02 489,747 -1.00(-0.93%)
Dec 11, 2014 107.15 108.17 106.89 107.02 369,603 +0.01(+0.01%)
Dec 10, 2014 108.41 108.50 106.71 107.01 644,632 -0.91(-0.84%)
Dec 09, 2014 107.66 108.54 106.69 107.92 599,461 +0.00(+0.00%)
Dec 08, 2014 108.96 109.56 107.35 107.92 783,647 -1.34(-1.23%)
Dec 05, 2014 108.19 109.51 108.03 109.27 627,735 +1.92(+1.78%)
Dec 04, 2014 108.23 108.36 107.04 107.35 607,904 -0.42(-0.39%)
Dec 03, 2014 106.25 108.83 105.89 107.77 912,114 +2.01(+1.90%)
Dec 02, 2014 106.11 106.19 105.04 105.76 496,683 +0.37(+0.35%)
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.