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 31, 2016 93.05 93.22 92.38 92.98 548,013 -0.09(-0.10%)
May 27, 2016 92.42 93.07 93.07 93.07 823,129 +0.62(+0.67%)
May 26, 2016 92.25 92.78 91.52 92.45 805,286 +0.46(+0.50%)
May 25, 2016 91.46 92.28 91.28 91.99 1,076,828 +1.30(+1.44%)
May 24, 2016 88.84 90.82 88.84 90.69 844,635 +1.69(+1.90%)
May 23, 2016 88.65 89.50 88.54 89.00 416,329 +0.20(+0.23%)
May 20, 2016 88.49 88.89 88.30 88.80 614,800 +2.02(+2.33%)
May 19, 2016 86.95 87.29 86.30 86.78 616,846 -1.13(-1.28%)
May 18, 2016 87.59 88.86 87.49 87.90 375,740 +0.20(+0.23%)
May 17, 2016 88.52 88.86 87.58 87.70 763,768 -1.42(-1.60%)
May 16, 2016 87.57 89.64 87.21 89.12 1,670,554 +4.21(+4.96%)
May 13, 2016 85.23 85.91 84.77 84.91 828,551 -0.21(-0.25%)
May 12, 2016 86.31 86.43 84.10 85.12 1,182,380 -0.98(-1.13%)
May 11, 2016 85.38 86.72 85.34 86.10 964,602 -0.72(-0.82%)
May 10, 2016 86.04 86.96 85.99 86.81 395,343 +0.33(+0.39%)
May 09, 2016 86.73 87.07 86.06 86.48 491,716 +0.61(+0.71%)
May 06, 2016 85.91 86.24 85.39 85.87 361,764 -0.53(-0.61%)
May 05, 2016 86.28 87.34 86.21 86.40 499,384 -0.82(-0.94%)
May 04, 2016 87.05 87.27 86.69 87.21 1,538,665 -0.60(-0.68%)
May 03, 2016 88.47 88.53 87.54 87.81 650,459 -1.70(-1.90%)
May 02, 2016 88.81 89.61 88.67 89.51 502,293 +0.79(+0.89%)
Apr 29, 2016 90.32 90.51 88.22 88.72 856,591 -1.30(-1.44%)
Apr 28, 2016 90.28 91.46 89.78 90.02 982,297 -1.13(-1.24%)
Apr 27, 2016 89.76 91.31 89.72 91.15 653,511 +2.60(+2.94%)
Apr 26, 2016 88.58 89.07 88.44 88.55 379,166 +0.26(+0.29%)
Apr 25, 2016 88.45 88.65 88.11 88.29 399,611 +0.24(+0.27%)
Apr 22, 2016 87.92 88.60 87.55 88.05 300,311 +0.05(+0.05%)
Apr 21, 2016 89.31 89.31 87.72 88.01 682,285 -0.56(-0.63%)
Apr 20, 2016 90.94 91.39 87.37 88.57 2,291,370 -3.05(-3.33%)
Apr 19, 2016 92.07 92.53 91.25 91.62 908,053 +0.48(+0.52%)
Apr 18, 2016 90.80 91.87 90.73 91.14 373,017 -0.29(-0.32%)
Apr 15, 2016 91.73 92.32 91.21 91.43 588,371 -0.75(-0.82%)
Apr 14, 2016 92.57 92.58 91.63 92.19 596,483 -1.54(-1.65%)
Apr 13, 2016 93.31 93.87 93.02 93.73 395,283 +1.10(+1.19%)
Apr 12, 2016 92.46 92.98 91.57 92.63 321,482 +0.55(+0.60%)
Apr 11, 2016 92.63 93.28 91.97 92.08 205,349 -0.37(-0.40%)
Apr 08, 2016 92.65 93.09 92.19 92.44 462,510 +0.51(+0.56%)
Apr 07, 2016 92.53 92.72 91.80 91.93 492,380 -0.93(-1.00%)
Apr 06, 2016 91.27 92.92 91.20 92.86 819,807 +1.45(+1.59%)
Apr 05, 2016 91.46 91.96 91.18 91.40 1,153,437 -1.94(-2.08%)
Apr 04, 2016 93.81 94.23 93.27 93.34 938,013 +0.97(+1.05%)
Apr 01, 2016 91.29 92.42 91.20 92.37 400,223 +0.17(+0.18%)
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%)
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.