Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 75.66 76.87 75.63 76.41 917,357 -0.54(-0.70%)
Jan 30, 2014 78.74 78.87 76.77 76.95 1,777,660 -0.38(-0.49%)
Jan 29, 2014 77.29 78.29 77.06 77.33 1,387,840 -0.71(-0.91%)
Jan 28, 2014 79.35 79.54 77.96 78.05 1,506,996 -1.07(-1.35%)
Jan 27, 2014 79.85 79.91 78.60 79.11 2,123,519 +0.03(+0.03%)
Jan 24, 2014 81.30 81.34 78.98 79.08 2,643,000 -0.72(-0.91%)
Jan 23, 2014 81.41 81.41 78.80 79.81 2,541,944 -2.62(-3.18%)
Jan 22, 2014 82.55 83.33 81.40 82.42 3,916,739 +3.74(+4.75%)
Jan 21, 2014 77.02 78.80 76.64 78.69 4,337,351 +2.48(+3.26%)
Jan 17, 2014 75.56 76.20 76.20 76.20 3,467,106 -0.74(-0.96%)
Jan 16, 2014 78.16 78.25 76.60 76.94 3,038,507 -3.81(-4.72%)
Jan 15, 2014 82.33 81.85 80.45 80.75 1,643,929 -1.58(-1.92%)
Jan 14, 2014 81.44 82.53 81.40 82.33 1,232,283 +0.75(+0.92%)
Jan 13, 2014 81.33 81.95 81.30 81.58 1,277,728 -0.64(-0.78%)
Jan 10, 2014 81.51 82.23 81.33 82.23 841,565 +0.84(+1.03%)
Jan 09, 2014 81.95 81.95 80.95 81.39 886,142 +0.46(+0.57%)
Jan 08, 2014 80.61 81.02 80.32 80.93 857,089 +0.22(+0.27%)
Jan 07, 2014 80.33 80.90 80.19 80.71 930,594 -0.69(-0.84%)
Jan 06, 2014 82.22 82.24 81.25 81.40 798,323 -1.71(-2.05%)
Jan 03, 2014 83.39 83.58 82.98 83.10 1,200,677 -0.29(-0.35%)
Jan 02, 2014 83.63 83.81 83.08 83.39 716,746 -1.21(-1.43%)
Dec 31, 2013 84.35 84.60 84.60 84.60 266,146 +0.23(+0.28%)
Dec 30, 2013 85.11 85.13 84.36 84.37 713,793 -0.57(-0.67%)
Dec 27, 2013 85.58 85.62 84.78 84.93 1,024,477 +0.54(+0.64%)
Dec 26, 2013 83.88 84.57 83.58 84.39 302,919 +0.74(+0.89%)
Dec 24, 2013 83.04 83.83 83.04 83.65 150,359 +0.37(+0.44%)
Dec 23, 2013 83.58 83.66 82.78 83.28 519,894 +0.69(+0.83%)
Dec 20, 2013 82.57 82.87 82.38 82.60 811,082 +0.58(+0.70%)
Dec 19, 2013 81.65 82.23 81.21 82.02 788,476 +0.96(+1.18%)
Dec 18, 2013 80.34 81.24 79.94 81.06 939,402 +1.69(+2.13%)
Dec 17, 2013 79.79 79.85 79.24 79.37 655,789 -0.28(-0.35%)
Dec 16, 2013 80.10 80.65 79.43 79.65 1,399,436 +0.11(+0.14%)
Dec 13, 2013 80.66 80.72 79.29 79.54 1,148,291 -1.15(-1.42%)
Dec 12, 2013 81.75 81.85 80.60 80.69 2,160,865 -1.56(-1.90%)
Dec 11, 2013 82.96 83.05 82.17 82.25 908,759 +0.05(+0.07%)
Dec 10, 2013 82.89 83.10 82.07 82.20 738,118 -0.69(-0.83%)
Dec 09, 2013 83.41 83.83 82.76 82.88 955,330 +0.32(+0.38%)
Dec 06, 2013 82.12 83.13 82.00 82.57 0 +0.28(+0.34%)
Dec 05, 2013 83.01 83.26 82.05 82.29 0 -0.31(-0.37%)
Dec 04, 2013 83.19 84.00 82.12 82.60 931,604 -2.08(-2.45%)
Dec 03, 2013 84.52 85.08 84.32 84.67 579,077 +0.04(+0.04%)
Dec 02, 2013 84.50 84.94 84.35 84.64 419,135 +0.33(+0.39%)
Nov 29, 2013 84.88 84.95 84.22 84.31 0 -0.19(-0.22%)
Nov 27, 2013 84.56 84.73 84.15 84.50 0 +0.75(+0.89%)
Nov 26, 2013 83.54 83.96 83.00 83.75 0 +0.61(+0.74%)
Nov 25, 2013 83.19 83.51 82.73 83.14 836,893 +0.32(+0.39%)
Nov 22, 2013 81.95 82.92 81.79 82.81 0 +1.63(+2.00%)
Nov 21, 2013 80.72 81.42 80.63 81.19 1,529,218 +1.44(+1.80%)
Nov 20, 2013 80.75 80.98 79.71 79.75 1,006,118 -0.72(-0.89%)
Nov 19, 2013 81.20 81.30 79.93 80.47 0 +0.24(+0.30%)
Nov 18, 2013 80.75 81.11 80.09 80.23 0 -0.97(-1.19%)
Nov 15, 2013 80.39 81.20 79.82 81.20 0 +0.93(+1.16%)
Nov 14, 2013 80.00 80.43 79.35 80.27 3,396,339 +1.77(+2.25%)
Nov 12, 2013 78.26 78.69 77.75 78.50 0 -0.40(-0.50%)
Nov 11, 2013 79.15 79.51 78.75 78.89 1,671,013 +0.01(+0.01%)
Nov 08, 2013 78.24 79.28 77.96 78.89 0 +0.06(+0.08%)
Nov 07, 2013 80.24 80.55 78.79 78.82 1,640,701 -2.93(-3.58%)
Nov 06, 2013 81.79 82.27 81.44 81.75 959,931 +0.02(+0.02%)
Nov 05, 2013 81.31 82.21 81.05 81.73 877,726 -1.13(-1.36%)
Nov 04, 2013 83.23 83.44 82.68 82.86 1,119,206 -0.79(-0.95%)
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.