Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Hld NV Ord Shs (OP: ASMLF )

937.35 +22.18 (+2.42%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 131.92 131.92 131.92 44 +4.92(+3.87%)
Apr 19, 2017 127.00 127.00 127.00 0 -2.65(-2.04%)
Apr 12, 2017 129.65 129.65 129.65 0 +0.00(+0.00%)
Apr 10, 2017 129.65 129.65 129.65 0 -0.75(-0.58%)
Apr 06, 2017 130.40 130.40 130.40 0 -0.45(-0.34%)
Apr 05, 2017 130.85 130.85 130.85 130.85 1,082 -0.86(-0.65%)
Apr 03, 2017 131.71 131.71 131.71 0 -0.82(-0.62%)
Mar 30, 2017 132.53 132.53 132.53 0 -0.87(-0.65%)
Mar 28, 2017 133.40 133.40 133.40 0 +6.05(+4.75%)
Mar 21, 2017 127.35 127.35 127.35 0 -1.12(-0.87%)
Mar 20, 2017 128.47 128.48 128.47 128.47 60,000 +0.99(+0.77%)
Mar 17, 2017 127.48 127.48 127.48 127.48 25,002 +6.68(+5.53%)
Mar 09, 2017 120.80 120.80 120.80 0 +0.10(+0.08%)
Mar 06, 2017 120.70 120.70 120.70 0 -1.34(-1.10%)
Mar 03, 2017 122.03 122.04 122.03 122.04 187,600 -0.12(-0.10%)
Mar 02, 2017 122.15 122.16 122.15 122.16 25,000 +0.66(+0.54%)
Feb 28, 2017 121.50 121.50 121.50 45,000 -2.14(-1.73%)
Feb 23, 2017 123.64 123.64 123.64 87,530 -0.55(-0.44%)
Feb 22, 2017 124.18 124.19 124.18 124.19 27,000 -3.06(-2.40%)
Feb 16, 2017 127.25 127.25 127.25 0 +1.85(+1.48%)
Feb 14, 2017 125.40 125.40 125.40 0 +0.90(+0.72%)
Feb 10, 2017 124.50 124.50 124.50 0 +3.55(+2.94%)
Jan 31, 2017 120.95 120.95 120.95 67,000 -0.47(-0.39%)
Jan 30, 2017 121.40 121.42 121.40 121.42 17,506 +0.66(+0.55%)
Jan 23, 2017 120.76 120.76 120.76 25 -1.09(-0.90%)
Jan 19, 2017 121.86 121.86 121.86 0 -0.94(-0.77%)
Jan 18, 2017 122.30 123.50 122.30 122.80 300 +7.25(+6.27%)
Jan 17, 2017 115.53 115.55 115.53 115.55 76,958 +0.27(+0.24%)
Jan 13, 2017 115.28 115.28 115.28 0 +2.42(+2.14%)
Jan 10, 2017 112.86 112.86 112.86 32,500 +3.22(+2.94%)
Jan 04, 2017 109.64 109.64 109.64 8,000 +0.25(+0.23%)
Dec 20, 2016 109.39 109.39 109.39 0 +3.10(+2.92%)
Dec 16, 2016 106.29 106.29 106.29 35,040 +1.14(+1.08%)
Dec 14, 2016 105.15 105.15 105.15 90 +2.20(+2.14%)
Dec 07, 2016 102.95 102.95 102.95 0 +0.95(+0.93%)
Dec 05, 2016 102.00 102.00 102.00 27 +2.50(+2.51%)
Dec 02, 2016 99.88 99.89 99.50 99.50 57,186 -0.70(-0.70%)
Dec 01, 2016 100.20 100.20 100.20 100.20 200 -3.24(-3.14%)
Nov 29, 2016 103.44 103.44 103.44 0 -0.06(-0.06%)
Nov 28, 2016 103.50 103.51 103.50 103.50 200,112 -1.77(-1.68%)
Nov 22, 2016 105.27 105.27 105.27 0 +0.77(+0.73%)
Nov 21, 2016 104.50 104.51 104.50 104.50 339,400 +5.85(+5.94%)
Nov 14, 2016 98.65 98.65 98.65 0 -0.85(-0.85%)
Nov 11, 2016 99.72 99.73 99.50 99.50 39,200 -2.74(-2.68%)
Nov 03, 2016 102.24 102.24 102.24 89 -1.77(-1.70%)
Nov 02, 2016 103.98 104.01 103.98 104.01 152,330 +0.26(+0.25%)
Nov 01, 2016 103.75 103.75 103.75 103.75 124 -0.98(-0.93%)
Oct 21, 2016 104.73 104.73 104.73 100,000 +2.03(+1.98%)
Oct 20, 2016 102.68 102.70 102.68 102.70 60,000 +2.54(+2.54%)
Oct 13, 2016 100.16 100.16 100.16 7,500 -1.91(-1.87%)
Oct 12, 2016 102.06 102.07 102.06 102.07 30,040 -0.83(-0.81%)
Oct 11, 2016 102.90 102.90 102.90 102.90 132 -4.79(-4.45%)
Oct 10, 2016 106.75 107.72 106.75 107.69 49,595 -1.21(-1.11%)
Oct 03, 2016 108.90 108.90 108.90 108.90 14 +0.00(+0.00%)
Sep 30, 2016 108.90 108.90 108.90 108.90 10,610 +0.00(+0.00%)
Sep 29, 2016 108.90 108.90 108.90 108.90 160 +0.00(+0.00%)
Sep 28, 2016 108.90 108.90 108.90 0 +4.45(+4.26%)
Sep 27, 2016 104.45 104.45 104.45 104.45 7,500 +0.00(+0.00%)
Sep 20, 2016 104.45 104.45 104.45 15,000 +2.11(+2.06%)
Sep 09, 2016 102.35 102.35 102.35 0 -4.80(-4.48%)
Sep 07, 2016 107.15 107.15 107.15 912 -0.70(-0.65%)
Aug 30, 2016 107.85 107.85 107.85 0 +2.91(+2.77%)
Aug 17, 2016 104.94 104.94 104.94 0 -3.11(-2.88%)
Aug 16, 2016 109.95 109.95 108.05 108.05 400 -2.62(-2.37%)
Aug 12, 2016 110.67 110.67 110.67 0 +0.98(+0.89%)
Aug 09, 2016 109.69 109.69 109.69 0 -0.01(-0.01%)
Aug 05, 2016 109.70 109.70 109.70 61 +1.82(+1.69%)
Aug 03, 2016 107.88 107.88 107.88 0 -1.19(-1.09%)
Aug 01, 2016 109.07 109.07 109.07 0 -0.85(-0.77%)
Jul 29, 2016 110.34 110.38 109.92 109.92 29,202 +0.54(+0.49%)
Jul 28, 2016 109.38 109.38 109.38 109.38 3,116 +0.78(+0.72%)
Jul 27, 2016 109.45 109.45 108.60 108.60 2,179 +0.21(+0.20%)
Jul 26, 2016 108.39 108.39 108.39 108.39 100 +2.23(+2.10%)
Jul 25, 2016 106.16 106.16 106.16 106.16 19,256 +1.15(+1.10%)
Jul 21, 2016 105.01 105.01 105.01 0 -2.59(-2.41%)
Jul 20, 2016 107.62 107.62 107.60 107.60 200 +2.60(+2.48%)
Jul 19, 2016 104.06 105.00 104.06 105.00 172,719 +2.80(+2.74%)
Jul 18, 2016 102.20 102.20 102.20 102.20 100 +0.88(+0.87%)
Jul 15, 2016 101.32 101.32 101.32 101.32 122 +0.51(+0.51%)
Jul 12, 2016 100.81 100.81 100.81 0 +4.86(+5.07%)
Jul 08, 2016 95.95 95.95 95.95 0 +1.83(+1.94%)
Jul 07, 2016 94.60 94.60 94.12 94.12 16,148 -4.77(-4.82%)
Jun 22, 2016 98.89 98.89 98.89 98 +4.99(+5.31%)
Jun 17, 2016 93.90 93.90 93.90 6,000 +0.42(+0.45%)
Jun 16, 2016 93.48 93.48 93.48 93.48 11,228 -0.67(-0.71%)
Jun 14, 2016 94.15 94.15 94.15 14,454 -3.62(-3.71%)
Jun 10, 2016 97.78 97.78 97.78 0 -2.82(-2.81%)
Jun 07, 2016 100.60 100.60 100.60 0 +0.66(+0.66%)
Jun 02, 2016 99.94 99.94 99.94 0 +0.54(+0.54%)
May 26, 2016 99.40 99.40 99.40 19,811 +1.31(+1.34%)
May 25, 2016 98.14 98.14 98.09 98.09 13,333 +0.84(+0.86%)
May 24, 2016 97.25 97.25 97.25 97.25 167 +2.04(+2.14%)
May 23, 2016 95.25 95.25 95.21 95.21 870 +0.17(+0.18%)
May 20, 2016 95.06 95.06 95.04 95.04 12,271 +0.24(+0.25%)
May 16, 2016 94.80 94.80 94.80 0 +3.22(+3.51%)
May 13, 2016 91.58 91.58 91.58 91.58 150,198 -0.82(-0.88%)
May 09, 2016 92.40 92.40 92.40 0 +0.20(+0.22%)
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.