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 29, 2015 104.03 104.59 102.41 103.14 590,786 -1.38(-1.32%)
May 28, 2015 104.42 104.83 103.33 104.52 640,301 +1.17(+1.13%)
May 27, 2015 100.67 103.70 100.59 103.35 640,764 +3.27(+3.27%)
May 26, 2015 101.38 101.51 99.56 100.08 589,498 -1.85(-1.81%)
May 22, 2015 101.94 101.93 101.93 101.93 275,680 -0.50(-0.49%)
May 21, 2015 102.25 102.70 102.01 102.44 399,058 -0.10(-0.10%)
May 20, 2015 102.36 103.12 102.09 102.54 579,564 +0.39(+0.38%)
May 19, 2015 101.92 102.63 101.56 102.15 519,643 +0.18(+0.18%)
May 18, 2015 100.99 102.18 100.67 101.97 604,091 -0.03(-0.03%)
May 15, 2015 102.03 102.40 101.58 101.99 865,713 +0.43(+0.42%)
May 14, 2015 100.94 101.99 100.48 101.56 793,882 +1.84(+1.84%)
May 13, 2015 100.01 100.40 99.10 99.73 510,507 -0.05(-0.05%)
May 12, 2015 99.51 100.05 99.07 99.77 526,503 +0.01(+0.01%)
May 11, 2015 98.75 100.00 98.71 99.76 500,689 +0.81(+0.82%)
May 08, 2015 98.52 99.48 98.40 98.95 1,037,092 +1.40(+1.43%)
May 07, 2015 97.11 97.88 96.72 97.56 1,203,113 +0.39(+0.40%)
May 06, 2015 98.45 98.58 96.95 97.17 1,422,107 +0.33(+0.34%)
May 05, 2015 98.58 98.58 96.46 96.84 1,782,301 -2.25(-2.27%)
May 04, 2015 100.54 100.54 98.97 99.09 737,358 -0.44(-0.44%)
May 01, 2015 98.73 99.69 98.65 99.53 693,952 +1.22(+1.24%)
Apr 30, 2015 99.21 99.82 97.76 98.31 2,166,158 -0.55(-0.56%)
Apr 29, 2015 99.92 100.29 98.36 98.86 2,352,492 -1.97(-1.96%)
Apr 28, 2015 100.80 101.07 99.99 100.84 1,171,800 +0.07(+0.07%)
Apr 27, 2015 100.64 101.87 100.34 100.76 4,437,916 +2.34(+2.38%)
Apr 24, 2015 99.25 99.38 97.91 98.42 1,904,507 -0.71(-0.71%)
Apr 23, 2015 99.27 99.37 98.01 99.13 1,487,927 +0.80(+0.82%)
Apr 22, 2015 100.16 101.42 97.02 98.33 5,318,203 +9.18(+10.29%)
Apr 21, 2015 89.53 90.05 88.55 89.15 2,627,865 +1.52(+1.74%)
Apr 20, 2015 86.63 87.77 86.59 87.63 1,238,054 +1.44(+1.67%)
Apr 17, 2015 86.41 86.74 85.69 86.19 1,832,370 -0.57(-0.65%)
Apr 16, 2015 86.49 87.67 85.88 86.75 2,514,802 -0.93(-1.06%)
Apr 15, 2015 91.26 91.28 87.52 87.68 4,527,354 -3.49(-3.83%)
Apr 14, 2015 91.99 92.09 90.81 91.18 1,247,043 +0.15(+0.16%)
Apr 13, 2015 91.56 92.11 90.83 91.03 1,137,743 -0.19(-0.21%)
Apr 10, 2015 90.96 91.73 90.83 91.22 927,951 -0.66(-0.71%)
Apr 09, 2015 91.49 91.99 90.74 91.88 1,764,958 +0.70(+0.77%)
Apr 08, 2015 91.02 91.37 90.47 91.18 691,257 -0.18(-0.20%)
Apr 07, 2015 92.05 92.90 91.31 91.36 1,273,886 -0.05(-0.06%)
Apr 06, 2015 92.04 92.30 91.20 91.41 1,004,742 -0.47(-0.51%)
Apr 02, 2015 92.67 91.88 91.88 91.88 546,802 +0.37(+0.40%)
Apr 01, 2015 92.22 92.22 90.79 91.51 703,437 -0.63(-0.69%)
Mar 31, 2015 92.54 93.23 92.09 92.14 1,342,169 -1.91(-2.03%)
Mar 30, 2015 92.63 94.33 92.63 94.05 1,086,125 +1.15(+1.24%)
Mar 27, 2015 91.19 93.13 91.16 92.90 1,381,788 +2.54(+2.81%)
Mar 26, 2015 92.12 92.12 89.76 90.36 4,747,969 -5.06(-5.30%)
Mar 25, 2015 100.05 100.09 95.26 95.43 1,900,323 -5.25(-5.22%)
Mar 24, 2015 101.44 101.60 100.52 100.68 689,285 -0.30(-0.30%)
Mar 23, 2015 100.64 101.42 100.26 100.98 616,903 +0.51(+0.51%)
Mar 20, 2015 99.76 100.94 99.16 100.47 819,955 +2.75(+2.82%)
Mar 19, 2015 97.09 98.02 96.97 97.71 703,092 +0.29(+0.30%)
Mar 18, 2015 96.66 97.91 95.22 97.42 1,867,566 +0.05(+0.05%)
Mar 17, 2015 97.24 97.82 96.95 97.38 762,511 -0.95(-0.96%)
Mar 16, 2015 97.46 98.50 97.19 98.33 460,673 +2.12(+2.21%)
Mar 13, 2015 95.85 96.44 95.47 96.20 1,566,907 +0.62(+0.65%)
Mar 12, 2015 97.24 97.28 95.05 95.58 1,677,315 -1.71(-1.76%)
Mar 11, 2015 97.33 98.48 96.96 97.30 604,201 +0.48(+0.50%)
Mar 10, 2015 97.58 97.77 96.64 96.81 686,349 -1.62(-1.65%)
Mar 09, 2015 98.00 98.68 97.65 98.44 554,757 +0.56(+0.57%)
Mar 06, 2015 98.74 98.85 97.30 97.88 715,438 -1.85(-1.86%)
Mar 05, 2015 99.60 100.14 99.16 99.73 441,270 +0.77(+0.77%)
Mar 04, 2015 98.71 99.29 97.88 98.96 589,199 +0.02(+0.02%)
Mar 03, 2015 100.21 100.29 98.70 98.95 714,158 -1.31(-1.31%)
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.