Asml Holdings NY Reg ADR (NQ: ASML )

550.12 -11.17 (-1.99%)
Streaming Delayed Price Updated: 10:50 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 79.09 79.84 78.30 79.11 1,582,459 +2.28(+2.97%)
Jun 26, 2013 76.84 77.17 76.28 76.83 0 +1.08(+1.43%)
Jun 25, 2013 74.81 76.08 74.12 75.75 1,064,832 +1.24(+1.66%)
Jun 24, 2013 73.95 75.03 73.89 74.51 0 -1.91(-2.50%)
Jun 21, 2013 76.48 76.96 76.09 76.42 803,129 -0.65(-0.84%)
Jun 20, 2013 78.43 78.49 76.67 77.07 880,496 -3.01(-3.76%)
Jun 19, 2013 81.43 81.83 80.04 80.08 784,260 -0.27(-0.34%)
Jun 18, 2013 79.82 80.45 79.55 80.35 0 +1.08(+1.36%)
Jun 17, 2013 80.45 80.53 78.67 79.27 0 -0.50(-0.63%)
Jun 14, 2013 80.10 80.50 79.75 79.77 0 -0.41(-0.51%)
Jun 13, 2013 78.54 80.40 78.39 80.18 1,435,580 +1.50(+1.91%)
Jun 12, 2013 80.04 80.14 78.58 78.68 599,101 -0.73(-0.92%)
Jun 11, 2013 79.76 80.23 78.84 79.41 1,445,702 -1.26(-1.56%)
Jun 10, 2013 80.73 81.10 80.39 80.67 0 +0.08(+0.10%)
Jun 07, 2013 79.76 80.76 79.51 80.59 0 +1.03(+1.29%)
Jun 06, 2013 79.24 80.01 78.29 79.56 0 +1.68(+2.16%)
Jun 05, 2013 79.87 79.87 77.53 77.88 3,580,392 -1.92(-2.41%)
Jun 04, 2013 81.18 81.35 79.75 79.80 0 -1.90(-2.33%)
Jun 03, 2013 82.54 83.49 81.56 81.70 9,078,471 +0.43(+0.53%)
May 31, 2013 83.83 84.55 81.21 81.27 9,219,404 -2.34(-2.80%)
May 30, 2013 83.94 84.15 83.33 83.61 889,106 +0.45(+0.54%)
May 29, 2013 83.48 83.88 83.00 83.16 1,252,230 -0.92(-1.09%)
May 28, 2013 83.18 84.58 83.11 84.08 1,875,821 +2.78(+3.42%)
May 24, 2013 80.05 81.69 80.04 81.30 0 +1.24(+1.55%)
May 23, 2013 79.75 80.51 79.60 80.06 1,495,463 -0.02(-0.02%)
May 22, 2013 80.41 81.15 79.66 80.08 0 -0.59(-0.73%)
May 21, 2013 80.63 80.88 80.24 80.67 1,072,418 +0.68(+0.85%)
May 20, 2013 79.60 80.05 79.48 79.99 1,122,036 +1.02(+1.29%)
May 17, 2013 77.94 78.98 77.88 78.97 0 +1.26(+1.62%)
May 16, 2013 78.49 78.85 77.59 77.71 951,451 -0.82(-1.04%)
May 15, 2013 77.58 78.60 77.58 78.53 1,928,127 +0.98(+1.26%)
May 13, 2013 77.84 78.04 77.33 77.55 1,759,166 -0.76(-0.97%)
May 10, 2013 77.50 78.41 77.04 78.31 0 +1.89(+2.47%)
May 09, 2013 76.82 77.44 76.27 76.42 1,236,951 -0.20(-0.26%)
May 08, 2013 77.19 77.47 76.23 76.62 1,458,838 -0.41(-0.53%)
May 07, 2013 77.18 77.18 76.39 77.03 674,609 +0.81(+1.06%)
May 06, 2013 76.76 77.18 76.17 76.22 0 -1.28(-1.65%)
May 03, 2013 76.98 77.61 75.90 77.50 0 +1.60(+2.11%)
May 02, 2013 74.91 76.21 74.65 75.90 0 +1.88(+2.54%)
May 01, 2013 74.00 74.50 73.75 74.02 0 -0.35(-0.47%)
Apr 30, 2013 74.40 74.65 73.68 74.37 888,601 -0.19(-0.25%)
Apr 29, 2013 74.32 75.11 74.12 74.56 761,112 +0.84(+1.14%)
Apr 26, 2013 73.77 74.08 73.01 73.72 1,686,907 -1.06(-1.42%)
Apr 25, 2013 75.13 75.81 74.62 74.78 1,382,659 +1.24(+1.69%)
Apr 24, 2013 73.23 73.88 72.89 73.54 1,173,102 +1.06(+1.46%)
Apr 23, 2013 72.32 73.04 71.75 72.48 1,660,458 +1.24(+1.74%)
Apr 22, 2013 71.51 71.66 70.60 71.24 1,054,679 -0.75(-1.04%)
Apr 19, 2013 72.31 72.64 71.35 71.99 2,324,414 +0.58(+0.81%)
Apr 18, 2013 72.00 72.10 71.12 71.41 3,071,729 +1.93(+2.78%)
Apr 17, 2013 72.09 72.09 68.41 69.48 5,779,160 +1.70(+2.51%)
Apr 16, 2013 67.75 68.27 67.12 67.78 1,621,457 +1.31(+1.97%)
Apr 15, 2013 68.23 68.46 66.40 66.47 1,296,818 -2.64(-3.82%)
Apr 12, 2013 69.14 69.35 68.18 69.11 1,383,422 -0.21(-0.30%)
Apr 11, 2013 69.21 70.19 68.96 69.32 1,677,603 +0.66(+0.96%)
Apr 10, 2013 67.46 69.24 67.39 68.66 1,842,802 +1.57(+2.34%)
Apr 09, 2013 66.90 67.51 66.62 67.09 1,674,201 +0.04(+0.06%)
Apr 08, 2013 66.64 67.06 65.81 67.05 2,124,621 +0.34(+0.51%)
Apr 05, 2013 65.57 66.79 65.12 66.71 1,459,665 +0.63(+0.95%)
Apr 04, 2013 65.42 66.11 65.06 66.08 2,196,194 -0.16(-0.24%)
Apr 03, 2013 67.28 67.47 65.94 66.24 2,014,349 -0.60(-0.90%)
Apr 02, 2013 66.48 67.55 66.47 66.84 1,308,034 -0.24(-0.36%)
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.