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 (%)
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%)
Nov 01, 2013 84.84 85.20 83.42 83.65 0 -1.85(-2.16%)
Oct 31, 2013 85.51 85.82 84.93 85.50 521,817 +0.05(+0.06%)
Oct 30, 2013 85.52 85.69 84.35 85.45 762,731 +0.40(+0.47%)
Oct 29, 2013 85.42 85.70 84.83 85.05 1,108,838 -0.12(-0.14%)
Oct 28, 2013 84.84 85.43 84.72 85.17 594,260 +0.02(+0.02%)
Oct 25, 2013 85.28 85.30 84.37 85.15 0 +0.20(+0.23%)
Oct 24, 2013 85.16 85.39 84.70 84.95 681,979 +0.70(+0.83%)
Oct 23, 2013 85.36 85.36 84.01 84.26 1,543,828 -0.71(-0.84%)
Oct 22, 2013 84.97 85.37 84.67 84.97 1,953,188 +0.88(+1.04%)
Oct 21, 2013 83.11 84.47 83.11 84.09 1,507,506 +0.27(+0.32%)
Oct 18, 2013 83.41 83.91 82.36 83.83 2,950,348 -0.90(-1.06%)
Oct 17, 2013 83.78 84.83 83.60 84.73 1,765,040 -1.03(-1.20%)
Oct 16, 2013 85.76 87.00 84.84 85.76 2,485,325 -0.15(-0.18%)
Oct 15, 2013 87.86 88.03 85.69 85.91 2,103,893 -1.73(-1.98%)
Oct 14, 2013 87.67 87.93 87.21 87.64 1,224,682 -0.73(-0.83%)
Oct 11, 2013 88.08 88.53 87.97 88.37 0 +0.16(+0.18%)
Oct 10, 2013 87.32 88.32 87.17 88.22 1,166,782 +1.46(+1.68%)
Oct 09, 2013 86.63 87.17 84.96 86.76 1,379,114 -1.21(-1.38%)
Oct 08, 2013 90.25 90.39 87.83 87.97 0 -1.83(-2.04%)
Oct 07, 2013 89.32 90.14 89.29 89.80 0 -1.35(-1.49%)
Oct 04, 2013 90.37 91.22 90.26 91.16 807,547 +0.37(+0.41%)
Oct 03, 2013 91.85 91.96 90.17 90.79 1,775,499 -0.10(-0.11%)
Oct 02, 2013 90.04 91.01 89.41 90.88 451,081 -0.23(-0.25%)
Oct 01, 2013 89.73 91.15 89.67 91.11 579,979 +2.22(+2.50%)
Sep 27, 2013 88.30 88.92 87.89 88.89 0 +0.70(+0.80%)
Sep 26, 2013 87.85 88.25 87.54 88.18 482,021 -0.13(-0.14%)
Sep 25, 2013 88.08 88.82 87.73 88.31 603,860 +0.33(+0.38%)
Sep 24, 2013 87.53 88.47 87.15 87.98 802,642 +1.41(+1.63%)
Sep 23, 2013 87.79 87.96 86.50 86.57 493,506 -1.43(-1.63%)
Sep 20, 2013 87.53 88.36 87.37 88.00 0 +1.65(+1.91%)
Sep 19, 2013 87.01 87.03 85.90 86.35 0 +0.80(+0.94%)
Sep 18, 2013 84.17 85.71 83.70 85.55 0 +1.66(+1.98%)
Sep 17, 2013 83.26 83.95 83.08 83.89 0 +0.10(+0.12%)
Sep 16, 2013 84.53 84.37 83.76 83.79 0 -0.13(-0.15%)
Sep 13, 2013 83.44 83.95 82.93 83.91 0 +0.24(+0.29%)
Sep 12, 2013 82.96 84.88 82.70 83.67 1,353,106 +2.93(+3.62%)
Sep 11, 2013 80.65 80.87 80.26 80.75 0 -0.85(-1.04%)
Sep 10, 2013 81.01 81.67 80.90 81.59 613,726 +0.84(+1.04%)
Sep 09, 2013 80.42 81.29 79.99 80.75 661,234 +0.60(+0.75%)
Sep 06, 2013 81.18 81.40 80.13 80.15 0 -0.87(-1.07%)
Sep 05, 2013 80.67 81.23 80.35 81.02 1,415,859 +0.12(+0.15%)
Sep 04, 2013 79.32 81.22 79.17 80.90 0 +1.09(+1.37%)
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.