Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

918.97 +16.46 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 74.76 75.22 73.97 74.07 775,986 -0.66(-0.89%)
Apr 29, 2014 75.09 75.36 74.71 74.74 1,036,479 -0.20(-0.27%)
Apr 28, 2014 74.79 75.24 74.11 74.94 870,172 +0.60(+0.81%)
Apr 25, 2014 75.77 75.78 74.10 74.34 1,846,247 -1.50(-1.98%)
Apr 24, 2014 75.50 76.09 75.02 75.84 1,412,082 +1.96(+2.65%)
Apr 23, 2014 73.43 74.75 73.39 73.88 1,625,652 +0.29(+0.39%)
Apr 22, 2014 73.75 74.12 73.51 73.59 874,702 +0.03(+0.04%)
Apr 21, 2014 73.71 74.16 73.02 73.57 950,862 +0.00(+0.00%)
Apr 17, 2014 73.72 73.57 73.57 73.57 1,987,157 -0.52(-0.71%)
Apr 16, 2014 72.36 74.20 72.02 74.09 6,252,948 -2.62(-3.42%)
Apr 15, 2014 77.57 78.01 76.34 76.71 2,195,165 -1.29(-1.65%)
Apr 14, 2014 78.01 78.66 77.44 78.00 1,556,477 -0.68(-0.87%)
Apr 11, 2014 79.07 79.55 78.48 78.68 2,341,573 -2.31(-2.85%)
Apr 10, 2014 83.44 83.46 80.71 80.99 1,602,935 -2.26(-2.72%)
Apr 09, 2014 82.12 83.33 81.68 83.25 900,746 +2.56(+3.17%)
Apr 08, 2014 81.01 81.72 80.41 80.69 1,247,271 -0.37(-0.46%)
Apr 07, 2014 82.11 82.17 80.93 81.06 796,917 -0.77(-0.94%)
Apr 04, 2014 83.24 83.53 81.54 81.83 738,534 -1.22(-1.46%)
Apr 03, 2014 83.69 83.88 82.94 83.04 581,665 -0.94(-1.12%)
Apr 02, 2014 83.56 84.12 83.30 83.98 485,022 -0.32(-0.38%)
Apr 01, 2014 84.22 84.49 83.85 84.31 943,008 +0.19(+0.22%)
Mar 31, 2014 83.70 84.28 83.45 84.12 690,804 +1.38(+1.67%)
Mar 28, 2014 82.98 83.31 82.49 82.74 378,253 -0.13(-0.15%)
Mar 27, 2014 83.49 83.72 82.74 82.86 555,285 -0.28(-0.34%)
Mar 26, 2014 83.99 84.11 83.12 83.14 723,738 +0.27(+0.33%)
Mar 25, 2014 82.52 83.12 81.77 82.87 1,291,493 +0.78(+0.95%)
Mar 24, 2014 83.20 83.38 81.74 82.09 913,746 -1.15(-1.39%)
Mar 21, 2014 84.50 84.54 83.07 83.24 1,161,485 -0.08(-0.10%)
Mar 20, 2014 81.31 83.38 81.31 83.32 903,718 +1.34(+1.64%)
Mar 19, 2014 82.66 83.14 81.49 81.98 626,530 -0.66(-0.80%)
Mar 18, 2014 81.63 82.66 81.58 82.64 562,272 +0.98(+1.20%)
Mar 17, 2014 81.48 81.92 81.45 81.66 1,308,814 +1.04(+1.29%)
Mar 14, 2014 80.28 81.30 80.28 80.62 2,705,400 -0.32(-0.39%)
Mar 13, 2014 82.36 82.51 80.59 80.94 1,675,092 -1.00(-1.22%)
Mar 12, 2014 81.20 81.95 80.98 81.94 1,140,794 +0.58(+0.71%)
Mar 11, 2014 81.29 82.15 80.93 81.36 1,167,788 -0.34(-0.42%)
Mar 10, 2014 81.74 81.97 81.13 81.70 1,600,140 -0.41(-0.49%)
Mar 07, 2014 82.25 82.31 81.68 82.11 1,406,705 -0.36(-0.44%)
Mar 06, 2014 81.39 82.70 81.37 82.47 1,482,098 +1.50(+1.85%)
Mar 05, 2014 80.44 80.98 80.36 80.97 1,016,361 +0.44(+0.55%)
Mar 04, 2014 79.89 80.58 79.55 80.53 3,813,884 +3.05(+3.93%)
Mar 03, 2014 76.59 77.64 76.42 77.48 3,153,567 -0.13(-0.16%)
Feb 28, 2014 78.42 78.63 77.17 77.61 1,703,130 +0.11(+0.14%)
Feb 27, 2014 77.72 77.83 76.60 77.50 1,689,724 +0.09(+0.12%)
Feb 26, 2014 78.11 78.47 77.00 77.41 1,535,642 -0.64(-0.82%)
Feb 25, 2014 79.58 79.68 78.00 78.05 1,459,234 -2.44(-3.03%)
Feb 24, 2014 80.59 81.29 80.48 80.49 544,719 +0.39(+0.48%)
Feb 21, 2014 80.76 80.81 79.78 80.11 671,440 +0.03(+0.03%)
Feb 20, 2014 80.12 80.24 79.38 80.08 1,508,870 +0.61(+0.77%)
Feb 19, 2014 80.60 80.64 79.44 79.47 2,049,982 -1.33(-1.65%)
Feb 18, 2014 81.04 81.07 80.22 80.80 3,351,788 +0.45(+0.56%)
Feb 14, 2014 80.21 80.35 80.35 80.35 1,305,459 +0.64(+0.80%)
Feb 13, 2014 78.97 79.84 78.86 79.71 2,009,093 +0.49(+0.61%)
Feb 12, 2014 79.89 80.10 79.16 79.22 1,331,157 -1.51(-1.87%)
Feb 11, 2014 79.22 80.74 79.21 80.74 414,002 +1.87(+2.36%)
Feb 10, 2014 78.76 78.98 78.43 78.87 331,817 -0.02(-0.02%)
Feb 07, 2014 78.10 78.94 77.84 78.89 852,504 +0.65(+0.83%)
Feb 06, 2014 77.69 78.44 77.66 78.24 614,744 +1.51(+1.97%)
Feb 05, 2014 76.38 77.03 75.85 76.73 914,347 +0.96(+1.27%)
Feb 04, 2014 75.98 76.42 75.61 75.76 1,182,055 -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.