Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

787.84 -17.85 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 84.50 84.57 83.84 83.93 0 -0.19(-0.22%)
Nov 27, 2013 84.17 84.34 83.77 84.12 0 +0.75(+0.89%)
Nov 26, 2013 83.17 83.58 82.63 83.37 0 +0.61(+0.74%)
Nov 25, 2013 82.82 83.13 82.36 82.76 840,700 +0.32(+0.39%)
Nov 22, 2013 81.57 82.55 81.42 82.44 0 +1.62(+2.00%)
Nov 21, 2013 80.35 81.05 80.26 80.82 1,536,175 +1.43(+1.80%)
Nov 20, 2013 80.38 80.61 79.35 79.39 1,010,695 -0.71(-0.89%)
Nov 19, 2013 80.83 80.94 79.57 80.10 0 +0.24(+0.30%)
Nov 18, 2013 80.39 80.74 79.73 79.87 0 -0.96(-1.19%)
Nov 15, 2013 80.03 80.83 79.45 80.83 0 +0.93(+1.16%)
Nov 14, 2013 79.63 80.06 78.99 79.90 3,411,789 +1.76(+2.25%)
Nov 12, 2013 77.91 78.33 77.40 78.14 0 -0.40(-0.50%)
Nov 11, 2013 78.79 79.15 78.39 78.54 1,678,615 +0.01(+0.01%)
Nov 08, 2013 77.89 78.92 77.60 78.53 0 +0.06(+0.08%)
Nov 07, 2013 79.88 80.18 78.43 78.47 1,648,164 -2.91(-3.58%)
Nov 06, 2013 81.42 81.90 81.07 81.38 964,298 +0.02(+0.02%)
Nov 05, 2013 80.95 81.84 80.69 81.36 881,718 -1.12(-1.36%)
Nov 04, 2013 82.85 83.06 82.30 82.48 1,124,297 -0.79(-0.95%)
Nov 01, 2013 84.45 84.81 83.04 83.27 0 -1.84(-2.16%)
Oct 31, 2013 85.12 85.43 84.54 85.11 524,190 +0.05(+0.06%)
Oct 30, 2013 85.13 85.30 83.97 85.06 766,201 +0.40(+0.47%)
Oct 29, 2013 85.04 85.31 84.44 84.67 1,113,882 -0.12(-0.14%)
Oct 28, 2013 84.45 85.04 84.33 84.78 596,963 +0.02(+0.02%)
Oct 25, 2013 84.89 84.91 83.98 84.77 0 +0.20(+0.23%)
Oct 24, 2013 84.77 85.01 84.32 84.57 685,081 +0.69(+0.83%)
Oct 23, 2013 84.97 84.97 83.63 83.88 1,550,851 -0.71(-0.84%)
Oct 22, 2013 84.59 84.98 84.29 84.59 1,962,073 +0.87(+1.04%)
Oct 21, 2013 82.73 84.09 82.73 83.71 1,514,364 +0.27(+0.32%)
Oct 18, 2013 83.03 83.53 81.99 83.45 2,963,770 -0.90(-1.06%)
Oct 17, 2013 83.40 84.44 83.22 84.34 1,773,069 -1.02(-1.20%)
Oct 16, 2013 85.37 86.61 84.45 85.37 2,496,631 -0.15(-0.18%)
Oct 15, 2013 87.46 87.63 85.30 85.52 2,113,464 -1.72(-1.98%)
Oct 14, 2013 87.27 87.53 86.81 87.25 1,230,253 -0.73(-0.83%)
Oct 11, 2013 87.68 88.13 87.57 87.97 0 +0.15(+0.18%)
Oct 10, 2013 86.92 87.92 86.78 87.82 1,172,090 +1.45(+1.68%)
Oct 09, 2013 86.24 86.78 84.58 86.37 1,385,387 -1.20(-1.38%)
Oct 08, 2013 89.84 89.98 87.43 87.57 0 -1.82(-2.04%)
Oct 07, 2013 88.92 89.74 88.88 89.39 0 -1.35(-1.49%)
Oct 04, 2013 89.96 90.81 89.85 90.74 811,221 +0.37(+0.41%)
Oct 03, 2013 91.43 91.54 89.76 90.37 1,783,576 -0.10(-0.11%)
Oct 02, 2013 89.63 90.60 89.01 90.47 453,133 -0.22(-0.25%)
Oct 01, 2013 89.32 90.73 89.26 90.70 582,617 +2.21(+2.50%)
Sep 27, 2013 87.90 88.51 87.49 88.49 0 +0.70(+0.80%)
Sep 26, 2013 87.45 87.85 87.15 87.79 484,214 -0.13(-0.14%)
Sep 25, 2013 87.68 88.41 87.34 87.91 606,607 +0.33(+0.38%)
Sep 24, 2013 87.14 88.07 86.75 87.58 806,293 +1.40(+1.63%)
Sep 23, 2013 87.39 87.56 86.10 86.18 495,751 -1.43(-1.63%)
Sep 20, 2013 87.14 87.96 86.98 87.60 0 +1.64(+1.91%)
Sep 19, 2013 86.62 86.64 85.51 85.96 0 +0.80(+0.94%)
Sep 18, 2013 83.79 85.32 83.32 85.16 0 +1.65(+1.98%)
Sep 17, 2013 82.89 83.57 82.71 83.51 0 +0.10(+0.12%)
Sep 16, 2013 84.15 83.98 83.38 83.41 0 -0.13(-0.15%)
Sep 13, 2013 83.07 83.57 82.55 83.53 0 +0.24(+0.29%)
Sep 12, 2013 82.58 84.50 82.32 83.29 1,359,261 +2.91(+3.62%)
Sep 11, 2013 80.28 80.51 79.90 80.38 0 -0.84(-1.04%)
Sep 10, 2013 80.64 81.31 80.53 81.22 616,518 +0.84(+1.04%)
Sep 09, 2013 80.06 80.92 79.62 80.39 664,242 +0.60(+0.75%)
Sep 06, 2013 80.81 81.04 79.77 79.79 0 -0.86(-1.07%)
Sep 05, 2013 80.31 80.86 79.98 80.65 1,422,300 +0.12(+0.15%)
Sep 04, 2013 78.96 80.86 78.81 80.53 0 +1.09(+1.37%)
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.