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, 2013 94.71 95.05 94.06 94.69 471,141 +0.06(+0.06%)
Oct 30, 2013 94.72 94.91 93.42 94.64 688,659 +0.44(+0.47%)
Oct 29, 2013 94.61 94.92 93.95 94.20 1,001,154 -0.13(-0.14%)
Oct 28, 2013 93.96 94.62 93.83 94.33 536,549 +0.02(+0.02%)
Oct 25, 2013 94.45 94.47 93.44 94.31 0 +0.22(+0.23%)
Oct 24, 2013 94.32 94.58 93.81 94.09 615,749 +0.77(+0.83%)
Oct 23, 2013 94.54 94.54 93.05 93.32 1,393,900 -0.79(-0.84%)
Oct 22, 2013 94.11 94.55 93.78 94.11 1,763,505 +0.97(+1.04%)
Oct 21, 2013 92.05 93.56 92.05 93.14 1,361,106 +0.30(+0.32%)
Oct 18, 2013 92.38 92.93 91.22 92.84 2,663,827 -1.00(-1.06%)
Oct 17, 2013 92.79 93.95 92.59 93.84 1,593,629 -1.14(-1.20%)
Oct 16, 2013 94.98 96.36 93.96 94.98 2,243,964 -0.17(-0.18%)
Oct 15, 2013 97.31 97.50 94.91 95.15 1,899,575 -1.92(-1.98%)
Oct 14, 2013 97.10 97.39 96.59 97.07 1,105,748 -0.81(-0.83%)
Oct 11, 2013 97.55 98.05 97.43 97.88 0 +0.17(+0.18%)
Oct 10, 2013 96.71 97.82 96.55 97.71 1,053,471 +1.62(+1.68%)
Oct 09, 2013 95.95 96.55 94.10 96.09 1,245,182 -1.34(-1.38%)
Oct 08, 2013 99.96 100.11 97.28 97.43 0 -2.03(-2.04%)
Oct 07, 2013 98.93 99.84 98.89 99.46 0 -1.50(-1.49%)
Oct 04, 2013 100.09 101.03 99.97 100.96 729,123 +0.41(+0.41%)
Oct 03, 2013 101.73 101.85 99.87 100.55 1,603,073 -0.11(-0.11%)
Oct 02, 2013 99.72 100.80 99.03 100.66 407,275 -0.25(-0.25%)
Oct 01, 2013 99.38 100.95 99.31 100.91 523,655 +2.46(+2.50%)
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%)
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.