Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

919.54 -17.88 (-1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	78.42	78.63	77.17	77.61	1,703,081	+0.11(+0.14%)
Feb 27, 2014	77.72	77.83	76.60	77.50	1,689,675	+0.09(+0.12%)
Feb 26, 2014	78.11	78.47	77.00	77.41	1,535,597	-0.64(-0.82%)
Feb 25, 2014	79.59	79.69	78.00	78.05	1,459,192	-2.44(-3.03%)
Feb 24, 2014	80.60	81.29	80.49	80.50	544,703	+0.39(+0.48%)
Feb 21, 2014	80.76	80.81	79.78	80.11	671,421	+0.03(+0.03%)
Feb 20, 2014	80.13	80.24	79.38	80.08	1,508,826	+0.61(+0.77%)
Feb 19, 2014	80.60	80.64	79.44	79.47	2,049,922	-1.33(-1.65%)
Feb 18, 2014	81.05	81.07	80.23	80.80	3,351,691	+0.45(+0.56%)
Feb 14, 2014	80.21	80.35	80.35	80.35	1,305,421	+0.64(+0.80%)
Feb 13, 2014	78.97	79.84	78.87	79.71	2,009,035	+0.49(+0.61%)
Feb 12, 2014	79.89	80.10	79.16	79.23	1,331,118	-1.51(-1.87%)
Feb 11, 2014	79.23	80.74	79.22	80.74	413,990	+1.87(+2.36%)
Feb 10, 2014	78.77	78.98	78.43	78.87	331,808	-0.02(-0.02%)
Feb 07, 2014	78.10	78.94	77.84	78.89	852,479	+0.65(+0.83%)
Feb 06, 2014	77.69	78.44	77.66	78.24	614,726	+1.51(+1.97%)
Feb 05, 2014	76.38	77.03	75.86	76.73	914,321	+0.96(+1.27%)
Feb 04, 2014	75.98	76.42	75.61	75.77	1,182,021	-0.42(-0.56%)

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.