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 (%)
May 30, 2014 78.71 78.73 77.91 78.33 698,649 +0.60(+0.77%)
May 29, 2014 77.70 77.80 77.26 77.72 260,477 +0.33(+0.42%)
May 28, 2014 77.56 77.75 77.20 77.39 364,748 -0.34(-0.43%)
May 27, 2014 76.90 78.03 76.88 77.73 951,093 +1.56(+2.05%)
May 23, 2014 75.62 76.17 76.17 76.17 515,992 +0.05(+0.07%)
May 22, 2014 75.73 76.16 75.59 76.12 524,095 +0.43(+0.57%)
May 21, 2014 74.40 75.75 74.39 75.69 717,599 +1.76(+2.38%)
May 20, 2014 74.24 74.44 73.77 73.93 288,513 -0.13(-0.17%)
May 19, 2014 73.77 74.39 73.70 74.06 347,612 +0.12(+0.16%)
May 16, 2014 73.50 74.01 73.34 73.94 373,382 +0.36(+0.48%)
May 15, 2014 73.43 73.82 73.09 73.58 1,169,431 -0.28(-0.38%)
May 14, 2014 74.20 74.30 73.83 73.87 519,186 -0.22(-0.30%)
May 13, 2014 74.52 74.53 73.87 74.08 426,888 -0.85(-1.13%)
May 12, 2014 74.41 75.01 74.21 74.93 656,063 +1.68(+2.29%)
May 09, 2014 73.82 73.82 73.06 73.25 586,076 -0.53(-0.72%)
May 08, 2014 73.51 74.53 73.34 73.78 1,081,128 +0.40(+0.55%)
May 07, 2014 73.79 74.11 73.12 73.38 1,043,173 +0.51(+0.70%)
May 06, 2014 73.20 73.45 72.65 72.87 1,091,913 -0.32(-0.44%)
May 05, 2014 73.03 73.61 72.87 73.19 520,696 -0.57(-0.78%)
May 02, 2014 73.74 74.38 73.58 73.77 1,300,276 -0.42(-0.57%)
May 01, 2014 74.10 74.51 73.69 74.19 891,009 -0.04(-0.06%)
Apr 30, 2014 74.91 75.38 74.13 74.23 774,353 -0.67(-0.89%)
Apr 29, 2014 75.25 75.52 74.87 74.90 1,034,298 -0.20(-0.27%)
Apr 28, 2014 74.95 75.40 74.27 75.10 868,341 +0.60(+0.81%)
Apr 25, 2014 75.93 75.94 74.26 74.49 1,842,362 -1.50(-1.98%)
Apr 24, 2014 75.66 76.25 75.17 76.00 1,409,111 +1.96(+2.65%)
Apr 23, 2014 73.59 74.91 73.54 74.04 1,622,231 +0.29(+0.39%)
Apr 22, 2014 73.90 74.28 73.67 73.75 872,861 +0.03(+0.04%)
Apr 21, 2014 73.87 74.32 73.17 73.72 948,861 +0.00(+0.00%)
Apr 17, 2014 73.87 73.72 73.72 73.72 1,982,975 -0.52(-0.71%)
Apr 16, 2014 72.51 74.35 72.18 74.24 6,239,789 -2.63(-3.42%)
Apr 15, 2014 77.73 78.17 76.50 76.87 2,190,546 -1.29(-1.65%)
Apr 14, 2014 78.17 78.82 77.60 78.16 1,553,201 -0.69(-0.87%)
Apr 11, 2014 79.24 79.72 78.65 78.85 2,336,645 -2.31(-2.85%)
Apr 10, 2014 83.62 83.63 80.88 81.16 1,599,561 -2.27(-2.72%)
Apr 09, 2014 82.29 83.51 81.86 83.43 898,850 +2.56(+3.17%)
Apr 08, 2014 81.18 81.89 80.58 80.86 1,244,646 -0.37(-0.46%)
Apr 07, 2014 82.28 82.34 81.10 81.23 795,240 -0.77(-0.94%)
Apr 04, 2014 83.42 83.71 81.71 82.00 736,980 -1.22(-1.46%)
Apr 03, 2014 83.87 84.06 83.11 83.22 580,441 -0.94(-1.12%)
Apr 02, 2014 83.73 84.30 83.47 84.16 484,001 -0.33(-0.38%)
Apr 01, 2014 84.40 84.67 84.02 84.48 941,024 +0.19(+0.22%)
Mar 31, 2014 83.88 84.46 83.63 84.29 689,351 +1.38(+1.67%)
Mar 28, 2014 83.16 83.48 82.66 82.91 377,457 -0.13(-0.15%)
Mar 27, 2014 83.66 83.90 82.91 83.04 554,116 -0.28(-0.34%)
Mar 26, 2014 84.17 84.28 83.29 83.32 722,215 +0.27(+0.33%)
Mar 25, 2014 82.70 83.30 81.95 83.05 1,288,775 +0.79(+0.95%)
Mar 24, 2014 83.37 83.55 81.91 82.26 911,823 -1.16(-1.39%)
Mar 21, 2014 84.68 84.72 83.25 83.42 1,159,040 -0.08(-0.10%)
Mar 20, 2014 81.49 83.55 81.49 83.50 901,816 +1.35(+1.64%)
Mar 19, 2014 82.83 83.31 81.67 82.15 625,212 -0.66(-0.80%)
Mar 18, 2014 81.80 82.83 81.75 82.81 561,088 +0.98(+1.20%)
Mar 17, 2014 81.65 82.09 81.62 81.83 1,306,060 +1.04(+1.29%)
Mar 14, 2014 80.45 81.48 80.45 80.79 2,699,706 -0.32(-0.39%)
Mar 13, 2014 82.53 82.69 80.76 81.11 1,671,567 -1.00(-1.22%)
Mar 12, 2014 81.37 82.13 81.15 82.11 1,138,393 +0.58(+0.71%)
Mar 11, 2014 81.46 82.33 81.10 81.53 1,165,330 -0.34(-0.42%)
Mar 10, 2014 81.91 82.14 81.30 81.87 1,596,772 -0.41(-0.49%)
Mar 07, 2014 82.42 82.48 81.86 82.28 1,403,745 -0.36(-0.44%)
Mar 06, 2014 81.56 82.88 81.54 82.64 1,478,979 +1.50(+1.85%)
Mar 05, 2014 80.61 81.15 80.53 81.14 1,014,222 +0.44(+0.55%)
Mar 04, 2014 80.06 80.75 79.72 80.70 3,805,858 +3.05(+3.93%)
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.