Asml Holdings NY Reg ADR (NQ: ASML )

539.50 -33.25 (-5.81%)
Streaming Delayed Price Updated: 11:55 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 66.69 68.18 66.64 67.99 2,376,382 +1.73(+2.61%)
Mar 27, 2013 65.13 66.32 64.93 66.26 3,850,318 -0.70(-1.05%)
Mar 26, 2013 67.59 67.82 66.20 66.96 2,013,848 -1.72(-2.50%)
Mar 25, 2013 68.56 69.37 68.16 68.68 1,240,065 +0.36(+0.53%)
Mar 22, 2013 68.52 68.73 67.92 68.32 2,700,171 -0.90(-1.30%)
Mar 21, 2013 69.44 70.03 69.16 69.22 1,206,013 -0.75(-1.07%)
Mar 20, 2013 69.84 70.18 69.69 69.97 1,173,555 +0.35(+0.50%)
Mar 19, 2013 69.77 70.24 68.72 69.62 1,137,498 -0.15(-0.21%)
Mar 18, 2013 69.94 70.60 69.44 69.77 960,819 -1.06(-1.49%)
Mar 15, 2013 71.88 71.90 69.92 70.83 3,374,447 -0.97(-1.36%)
Mar 14, 2013 70.88 71.86 70.88 71.80 1,576,151 +2.11(+3.03%)
Mar 13, 2013 69.82 70.41 69.31 69.69 1,676,663 +0.23(+0.33%)
Mar 12, 2013 70.40 70.41 69.23 69.46 1,690,665 -0.52(-0.74%)
Mar 11, 2013 69.36 70.54 69.26 69.98 1,121,494 +0.25(+0.36%)
Mar 08, 2013 70.28 70.37 69.42 69.73 2,321,966 -1.11(-1.57%)
Mar 07, 2013 71.97 72.05 70.75 70.84 1,399,863 -1.20(-1.67%)
Mar 06, 2013 73.15 73.24 71.94 72.04 1,581,986 -0.24(-0.33%)
Mar 05, 2013 71.58 72.82 71.46 72.28 1,600,338 +1.28(+1.80%)
Mar 04, 2013 71.26 71.29 70.16 71.00 1,286,456 -0.63(-0.88%)
Mar 01, 2013 70.32 71.88 69.90 71.63 2,732,098 +0.65(+0.92%)
Feb 28, 2013 71.64 71.78 70.97 70.98 1,357,819 -0.81(-1.13%)
Feb 27, 2013 70.67 71.83 70.65 71.79 1,356,522 +0.24(+0.34%)
Feb 26, 2013 70.64 71.94 70.43 71.55 1,599,814 -0.10(-0.14%)
Feb 22, 2013 70.84 71.83 70.50 71.65 1,217,701 +1.03(+1.46%)
Feb 21, 2013 70.92 70.97 70.36 70.62 1,230,362 -1.53(-2.12%)
Feb 20, 2013 74.01 74.37 72.14 72.15 1,005,880 -1.81(-2.45%)
Feb 19, 2013 73.83 74.05 73.30 73.96 1,050,868 +1.32(+1.82%)
Feb 15, 2013 73.86 73.90 72.51 72.64 1,553,928 -2.21(-2.95%)
Feb 14, 2013 73.61 74.93 73.43 74.85 939,556 +0.59(+0.79%)
Feb 13, 2013 74.18 74.98 73.96 74.26 1,644,275 -0.70(-0.93%)
Feb 12, 2013 74.86 75.45 74.69 74.96 771,314 +0.05(+0.07%)
Feb 11, 2013 74.88 75.09 74.49 74.91 645,548 +0.13(+0.17%)
Feb 08, 2013 74.87 75.44 74.58 74.78 1,612,859 -0.51(-0.68%)
Feb 07, 2013 75.31 75.39 74.44 75.29 1,396,339 -0.70(-0.92%)
Feb 06, 2013 75.88 76.60 75.36 75.99 1,089,721 -0.44(-0.58%)
Feb 04, 2013 76.96 77.66 76.22 76.43 1,302,285 -1.78(-2.28%)
Feb 01, 2013 77.64 78.30 76.73 78.21 3,894,765 +3.12(+4.16%)
Jan 31, 2013 75.69 75.90 74.69 75.09 1,844,596 -0.13(-0.17%)
Jan 30, 2013 75.57 75.98 75.02 75.22 1,658,321 -0.05(-0.07%)
Jan 29, 2013 74.71 75.31 74.59 75.27 1,665,804 -0.20(-0.27%)
Jan 28, 2013 76.21 76.44 74.70 75.47 3,454,401 +1.43(+1.93%)
Jan 25, 2013 72.69 74.24 72.52 74.04 3,442,936 +2.88(+4.05%)
Jan 24, 2013 70.49 71.30 70.35 71.16 2,386,480 +1.92(+2.77%)
Jan 23, 2013 69.25 69.46 68.51 69.24 1,824,718 -0.68(-0.97%)
Jan 22, 2013 69.76 70.04 69.34 69.92 1,369,067 +0.75(+1.08%)
Jan 18, 2013 68.95 69.32 68.44 69.17 2,758,919 +0.82(+1.20%)
Jan 17, 2013 65.48 69.62 65.37 68.35 8,003,771 +4.53(+7.10%)
Jan 16, 2013 63.17 63.99 63.14 63.82 1,615,011 +0.74(+1.17%)
Jan 15, 2013 62.80 63.28 62.72 63.08 1,561,211 -1.32(-2.05%)
Jan 14, 2013 65.20 65.27 64.25 64.40 1,476,964 -1.02(-1.56%)
Jan 11, 2013 65.23 65.76 64.94 65.42 1,505,798 +0.75(+1.16%)
Jan 10, 2013 64.56 64.69 63.94 64.67 1,648,268 +1.17(+1.84%)
Jan 09, 2013 63.42 63.80 63.29 63.50 879,097 +0.36(+0.57%)
Jan 08, 2013 63.40 63.57 62.80 63.14 1,164,378 -0.52(-0.82%)
Jan 07, 2013 63.35 63.87 63.09 63.66 2,066,066 -1.05(-1.62%)
Jan 04, 2013 64.64 65.05 64.35 64.71 3,170,732 -0.67(-1.02%)
Jan 03, 2013 65.99 66.29 65.06 65.38 1,725,350 -1.40(-2.10%)
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.