Asml Holdings NY Reg ADR (NQ: ASML )

553.10 -8.20 (-1.46%)
Streaming Delayed Price Updated: 9:43 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 97.80 98.48 97.34 98.45 0 +0.78(+0.80%)
Sep 26, 2013 97.30 97.74 96.96 97.67 435,210 -0.14(-0.14%)
Sep 25, 2013 97.55 98.37 97.17 97.81 545,217 +0.37(+0.38%)
Sep 24, 2013 96.95 97.99 96.52 97.44 724,694 +1.56(+1.63%)
Sep 23, 2013 97.23 97.42 95.80 95.88 445,580 -1.59(-1.63%)
Sep 20, 2013 96.95 97.86 96.77 97.47 0 +1.83(+1.91%)
Sep 19, 2013 96.37 96.39 95.14 95.64 0 +0.89(+0.94%)
Sep 18, 2013 93.22 94.93 92.70 94.75 0 +1.84(+1.98%)
Sep 17, 2013 92.22 92.98 92.02 92.91 0 +0.11(+0.12%)
Sep 16, 2013 93.62 93.44 92.77 92.80 0 -0.14(-0.15%)
Sep 13, 2013 92.42 92.98 91.85 92.94 0 +0.27(+0.29%)
Sep 12, 2013 91.88 94.01 91.59 92.67 1,221,700 +3.24(+3.62%)
Sep 11, 2013 89.32 89.57 88.89 89.43 0 -0.94(-1.04%)
Sep 10, 2013 89.72 90.46 89.60 90.37 554,125 +0.93(+1.04%)
Sep 09, 2013 89.07 90.03 88.59 89.44 597,019 +0.67(+0.75%)
Sep 06, 2013 89.91 90.16 88.75 88.77 0 -0.96(-1.07%)
Sep 05, 2013 89.35 89.97 88.99 89.73 1,278,359 +0.13(+0.15%)
Sep 04, 2013 87.85 89.96 87.68 89.60 0 +1.21(+1.37%)
Sep 03, 2013 87.99 88.55 87.63 88.39 0 +1.33(+1.53%)
Aug 30, 2013 87.69 87.99 86.83 87.06 0 -0.86(-0.98%)
Aug 29, 2013 87.17 88.54 87.13 87.92 0 -0.36(-0.41%)
Aug 28, 2013 87.26 88.67 86.96 88.28 1,173,835 +0.36(+0.41%)
Aug 27, 2013 89.05 89.31 87.48 87.92 835,132 -2.65(-2.93%)
Aug 26, 2013 91.13 91.32 90.48 90.57 0 -0.26(-0.29%)
Aug 23, 2013 91.32 91.44 90.73 90.83 0 +0.03(+0.03%)
Aug 22, 2013 91.41 92.17 89.71 90.80 747,097 +0.58(+0.64%)
Aug 21, 2013 90.80 90.95 89.82 90.22 0 -0.08(-0.09%)
Aug 20, 2013 90.60 91.17 90.19 90.30 481,174 -0.48(-0.53%)
Aug 19, 2013 91.59 91.73 90.57 90.78 0 -0.62(-0.68%)
Aug 16, 2013 91.12 91.75 90.91 91.40 0 +0.34(+0.37%)
Aug 15, 2013 91.38 92.00 90.85 91.06 824,683 -1.93(-2.08%)
Aug 14, 2013 92.86 93.50 92.71 92.99 0 +0.93(+1.01%)
Aug 13, 2013 91.27 92.27 91.04 92.06 644,315 +0.66(+0.72%)
Aug 12, 2013 90.85 91.60 90.81 91.40 330,492 -0.08(-0.09%)
Aug 09, 2013 91.21 91.73 91.13 91.48 1,004,970 -0.40(-0.44%)
Aug 08, 2013 91.87 92.17 91.41 91.88 511,554 +0.38(+0.42%)
Aug 07, 2013 91.23 91.59 90.70 91.50 343,157 -0.56(-0.61%)
Aug 06, 2013 92.02 92.32 91.53 92.06 1,254,905 +0.04(+0.04%)
Aug 05, 2013 91.15 92.03 90.91 92.02 534,835 +0.09(+0.10%)
Aug 02, 2013 90.87 91.99 90.46 91.93 924,320 +0.74(+0.81%)
Aug 01, 2013 90.59 91.35 89.83 91.19 1,398,704 +1.24(+1.38%)
Jul 31, 2013 89.50 90.63 89.38 89.95 490,788 -0.14(-0.16%)
Jul 30, 2013 90.10 90.43 89.61 90.09 0 +0.65(+0.73%)
Jul 29, 2013 89.84 90.24 88.62 89.44 0 +0.26(+0.29%)
Jul 26, 2013 88.90 89.28 88.56 89.18 0 -0.49(-0.55%)
Jul 25, 2013 89.11 89.68 88.86 89.67 0 +1.26(+1.43%)
Jul 24, 2013 88.90 89.27 88.29 88.41 1,081,109 -0.16(-0.18%)
Jul 23, 2013 87.82 89.00 87.77 88.57 1,306,620 -0.08(-0.09%)
Jul 22, 2013 88.48 88.96 88.19 88.65 866,903 -0.40(-0.45%)
Jul 19, 2013 88.42 89.16 88.03 89.05 1,182,624 -0.03(-0.03%)
Jul 18, 2013 88.36 89.43 87.70 89.08 2,103,163 +0.15(+0.17%)
Jul 17, 2013 90.76 90.83 87.86 88.93 1,803,459 +1.19(+1.36%)
Jul 16, 2013 87.33 88.05 86.88 87.74 0 +0.82(+0.94%)
Jul 15, 2013 87.93 88.00 86.07 86.92 1,235,744 -0.23(-0.26%)
Jul 12, 2013 87.76 87.79 86.58 87.15 0 -0.19(-0.22%)
Jul 11, 2013 86.51 87.40 86.20 87.34 0 +3.49(+4.16%)
Jul 10, 2013 82.61 84.03 82.58 83.85 824,033 +1.72(+2.09%)
Jul 09, 2013 81.37 82.23 81.04 82.13 0 +0.60(+0.74%)
Jul 08, 2013 83.23 83.25 81.35 81.53 1,402,510 -0.57(-0.69%)
Jul 05, 2013 81.22 82.36 80.71 82.10 0 +2.42(+3.04%)
Jul 03, 2013 78.43 79.96 78.24 79.68 0 +1.10(+1.40%)
Jul 02, 2013 78.38 79.13 78.15 78.58 503,483 +0.18(+0.23%)
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.