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 (%)
Mar 31, 2016 93.20 93.61 92.16 92.20 694,491 -0.70(-0.75%)
Mar 30, 2016 92.92 93.57 92.37 92.90 501,284 +1.03(+1.12%)
Mar 29, 2016 90.32 92.01 90.16 91.87 445,951 +2.35(+2.63%)
Mar 28, 2016 89.43 89.69 88.81 89.52 198,818 +0.50(+0.56%)
Mar 24, 2016 88.32 89.03 89.03 89.03 318,905 -0.72(-0.80%)
Mar 23, 2016 90.56 90.61 89.71 89.74 971,491 -0.49(-0.54%)
Mar 22, 2016 89.12 90.50 89.07 90.23 824,359 +0.39(+0.43%)
Mar 21, 2016 89.51 89.98 89.30 89.84 617,993 -0.15(-0.16%)
Mar 18, 2016 89.81 90.62 89.69 89.99 340,593 +0.20(+0.23%)
Mar 17, 2016 88.83 89.98 88.70 89.79 329,501 +0.44(+0.49%)
Mar 16, 2016 88.17 89.48 87.91 89.35 566,918 +0.63(+0.71%)
Mar 15, 2016 88.65 89.01 88.44 88.71 326,283 -0.37(-0.41%)
Mar 14, 2016 89.52 89.90 88.73 89.08 412,475 -0.70(-0.78%)
Mar 11, 2016 89.36 89.80 88.91 89.78 714,680 +1.66(+1.89%)
Mar 10, 2016 88.57 89.84 87.36 88.12 1,222,680 +1.68(+1.94%)
Mar 09, 2016 86.42 86.76 86.21 86.44 183,980 +0.29(+0.34%)
Mar 08, 2016 86.89 87.23 86.08 86.14 674,135 -2.07(-2.34%)
Mar 07, 2016 86.65 88.38 86.62 88.21 1,106,203 +0.63(+0.72%)
Mar 04, 2016 87.11 87.44 86.96 87.57 1,286,754 +0.60(+0.69%)
Mar 03, 2016 85.25 86.99 85.20 86.98 612,693 +1.25(+1.46%)
Mar 02, 2016 84.99 85.74 84.58 85.73 498,985 -0.41(-0.48%)
Mar 01, 2016 85.38 86.28 85.08 86.14 645,946 +2.54(+3.04%)
Feb 29, 2016 83.88 84.67 83.60 83.60 399,381 +0.18(+0.22%)
Feb 26, 2016 83.67 83.77 83.25 83.41 304,089 +0.83(+1.00%)
Feb 25, 2016 82.13 82.63 81.71 82.59 344,284 +0.65(+0.80%)
Feb 24, 2016 80.70 82.09 80.57 81.94 878,981 +0.58(+0.71%)
Feb 23, 2016 80.29 81.99 80.17 81.36 1,662,127 +0.61(+0.75%)
Feb 22, 2016 80.67 81.26 80.51 80.75 882,809 -0.08(-0.10%)
Feb 19, 2016 80.02 81.33 79.68 80.83 1,366,374 +1.92(+2.43%)
Feb 18, 2016 79.46 79.68 78.83 78.91 732,243 -0.33(-0.42%)
Feb 17, 2016 78.08 79.37 78.02 79.24 884,252 +2.11(+2.74%)
Feb 16, 2016 76.29 77.36 75.97 77.13 825,616 +1.78(+2.36%)
Feb 12, 2016 74.38 75.35 75.35 75.35 1,244,809 +0.21(+0.28%)
Feb 11, 2016 75.72 75.72 74.28 75.14 1,197,578 +0.06(+0.09%)
Feb 10, 2016 77.53 77.82 74.99 75.07 2,627,324 -2.97(-3.80%)
Feb 09, 2016 77.89 79.00 77.78 78.04 1,309,792 -1.28(-1.61%)
Feb 08, 2016 78.03 79.80 77.73 79.32 1,394,854 -1.84(-2.26%)
Feb 05, 2016 82.59 82.59 80.87 81.15 972,265 -2.86(-3.40%)
Feb 04, 2016 83.12 84.66 83.05 84.01 726,031 +0.45(+0.54%)
Feb 03, 2016 82.96 83.78 81.57 83.56 968,256 +2.27(+2.79%)
Feb 02, 2016 82.93 83.01 81.21 81.29 805,818 -3.43(-4.04%)
Feb 01, 2016 83.60 85.18 83.41 84.72 576,120 +0.37(+0.44%)
Jan 29, 2016 81.87 84.43 81.78 84.35 1,277,205 +1.86(+2.26%)
Jan 28, 2016 82.61 82.95 81.68 82.49 2,010,143 +0.09(+0.11%)
Jan 27, 2016 82.52 83.69 82.12 82.39 987,771 -0.44(-0.53%)
Jan 26, 2016 82.30 83.08 81.89 82.84 734,868 +0.43(+0.52%)
Jan 25, 2016 82.92 83.24 82.13 82.40 959,848 -0.59(-0.71%)
Jan 22, 2016 83.78 84.24 82.73 82.99 1,851,683 +2.76(+3.43%)
Jan 21, 2016 79.68 80.90 78.60 80.24 1,365,691 +1.93(+2.46%)
Jan 20, 2016 74.94 79.23 74.37 78.31 4,942,212 +4.54(+6.15%)
Jan 19, 2016 73.28 74.27 72.84 73.77 1,619,607 +2.62(+3.68%)
Jan 15, 2016 72.21 71.15 71.15 71.15 1,687,945 -4.99(-6.55%)
Jan 14, 2016 75.58 76.68 74.46 76.14 1,571,394 +2.65(+3.61%)
Jan 13, 2016 75.97 76.32 73.36 73.49 1,029,630 -2.42(-3.19%)
Jan 12, 2016 76.55 77.06 75.01 75.91 953,676 +0.31(+0.41%)
Jan 11, 2016 76.21 76.47 74.95 75.60 1,217,142 +1.86(+2.53%)
Jan 08, 2016 75.10 75.40 73.60 73.73 979,241 -2.03(-2.68%)
Jan 07, 2016 75.72 77.29 75.53 75.76 883,259 -1.95(-2.51%)
Jan 06, 2016 77.06 78.27 76.91 77.71 2,530,220 -1.66(-2.09%)
Jan 05, 2016 79.15 79.99 78.67 79.37 885,241 -0.81(-1.01%)
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.