Asml Holdings NY Reg ADR (NQ: ASML )

428.88 -3.52 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 94.82 95.58 93.36 94.16 2,452,385 -0.98(-1.03%)
Jul 30, 2014 92.30 96.67 91.82 95.14 6,992,992 +11.86(+14.24%)
Jul 29, 2014 83.41 83.72 83.26 83.28 1,190,220 -1.20(-1.42%)
Jul 28, 2014 83.98 84.77 83.54 84.48 1,087,059 -0.49(-0.58%)
Jul 25, 2014 85.87 85.87 84.58 84.97 1,080,398 -1.74(-2.01%)
Jul 24, 2014 86.26 86.92 86.16 86.71 767,435 -0.31(-0.36%)
Jul 23, 2014 87.67 87.70 86.68 87.02 881,918 -0.16(-0.18%)
Jul 22, 2014 87.88 88.10 86.96 87.18 907,075 -0.28(-0.32%)
Jul 21, 2014 87.47 87.86 87.04 87.46 1,524,905 +1.62(+1.89%)
Jul 18, 2014 85.42 86.22 85.31 85.84 1,515,584 -0.37(-0.43%)
Jul 17, 2014 86.86 87.40 85.81 86.21 1,555,995 -2.18(-2.47%)
Jul 16, 2014 87.58 88.48 87.00 88.39 2,103,967 -2.24(-2.47%)
Jul 15, 2014 91.05 91.22 90.42 90.63 1,571,221 -0.13(-0.14%)
Jul 14, 2014 91.31 91.54 90.59 90.76 954,082 -0.66(-0.72%)
Jul 11, 2014 91.40 91.83 90.86 91.42 1,323,120 -1.46(-1.57%)
Jul 10, 2014 92.39 93.44 92.20 92.88 817,984 -0.62(-0.66%)
Jul 09, 2014 93.69 93.85 93.02 93.50 969,588 -1.14(-1.20%)
Jul 08, 2014 95.00 95.17 94.03 94.64 518,854 -1.48(-1.54%)
Jul 07, 2014 95.92 96.24 95.72 96.12 956,137 +0.43(+0.45%)
Jul 03, 2014 95.13 95.69 95.69 95.69 232,600 +1.75(+1.86%)
Jul 02, 2014 93.53 93.96 93.36 93.94 412,318 -0.73(-0.77%)
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.