ASM INTERNATIONAL $34.37

up +0.40


17/5/2013 04:17 PM  |  NASDAQ : ASMI  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

ASMI historical data

Date Open High Low Close Volume
5/17/2013 34.18 34.70 34.10 34.37 42
5/16/2013 34.64 34.70 33.97 33.97 91
5/15/2013 34.17 34.44 34.17 34.32 23
5/14/2013 34.40 34.47 33.96 34.05 71
5/13/2013 34.36 34.46 34.31 34.44 26
5/10/2013 33.94 34.12 33.76 34.07 155
5/9/2013 33.65 33.76 33.57 33.57 122
5/8/2013 33.74 33.81 33.63 33.63 25
5/7/2013 33.67 33.69 33.34 33.45 97
5/6/2013 33.67 33.67 33.29 33.36 22
5/3/2013 33.50 33.82 33.50 33.74 18
5/2/2013 33.25 34.26 33.17 33.74 455
5/1/2013 33.34 33.34 33.17 33.21 19
4/30/2013 33.08 33.48 33.02 33.48 59
4/29/2013 33.09 33.54 33.09 33.54 20
4/26/2013 33.42 33.50 33.30 33.50 49
4/25/2013 33.29 33.55 33.20 33.24 74
4/24/2013 33.13 33.71 33.00 33.55 333
4/23/2013 31.80 32.28 31.79 32.23 173
4/22/2013 31.16 31.17 30.89 31.17 30
4/19/2013 31.48 31.55 31.19 31.20 244
4/18/2013 31.81 31.83 31.07 31.15 94
4/17/2013 32.28 32.30 31.43 31.52 34
4/16/2013 31.90 32.05 31.59 31.93 181
4/15/2013 31.01 31.02 30.54 30.54 95
4/12/2013 31.51 31.76 31.43 31.74 188
4/11/2013 32.31 32.39 32.08 32.17 44
4/10/2013 31.88 32.49 31.88 32.17 149
4/9/2013 31.74 31.90 31.49 31.73 108
4/8/2013 31.74 31.81 31.49 31.61 199
4/5/2013 31.24 31.59 31.02 31.53 108
4/4/2013 32.01 32.53 31.96 32.22 423
4/3/2013 32.73 32.83 32.48 32.48 91
4/2/2013 32.01 32.68 31.98 32.29 569
4/1/2013 33.24 33.46 33.17 33.31 64
3/28/2013 33.13 33.34 33.13 33.30 188
3/27/2013 33.23 33.29 33.08 33.29 661
3/26/2013 34.11 34.11 33.91 34.02 367
3/25/2013 34.22 34.26 33.70 33.97 80
3/22/2013 34.40 34.71 34.35 34.51 28
3/21/2013 34.77 34.89 34.57 34.57 62
3/20/2013 34.76 35.04 34.65 34.82 312
3/19/2013 35.56 35.66 34.77 34.84 87
3/18/2013 35.54 36.06 35.45 35.63 422
3/15/2013 36.57 36.93 36.23 36.51 1856
3/14/2013 35.77 35.83 35.52 35.54 843
3/13/2013 35.03 36.03 34.86 35.97 1056
3/12/2013 40.81 40.81 40.29 40.32 113
3/11/2013 40.32 40.59 40.25 40.31 53
3/8/2013 40.64 40.75 40.51 40.53 303
3/7/2013 40.82 40.96 40.42 40.49 1019
3/6/2013 40.96 40.96 40.35 40.39 1199
3/5/2013 39.87 40.12 39.86 40.08 265
3/4/2013 39.14 39.42 39.02 39.42 38
3/1/2013 38.76 39.25 38.76 39.25 284
2/28/2013 39.85 39.95 39.67 39.68 117
2/27/2013 38.87 39.33 38.82 39.14 453
2/26/2013 39.10 39.28 38.81 39.00 56
2/25/2013 40.20 40.20 38.66 38.66 133
2/22/2013 39.03 39.28 38.93 39.28 220
2/21/2013 39.03 39.07 38.80 38.82 85
2/20/2013 40.74 40.84 40.73 40.73 24
2/19/2013 40.48 40.71 40.48 40.60 16
2/15/2013 40.73 40.75 40.61 40.62 41
2/14/2013 40.47 40.79 40.47 40.69 8
2/13/2013 40.66 40.78 40.58 40.59 19
2/12/2013 39.76 40.04 39.76 39.88 18
2/11/2013 39.51 39.55 39.41 39.50 17
2/8/2013 39.68 39.72 39.42 39.72 14
2/7/2013 40.06 40.09 39.55 39.62 27
2/6/2013 40.06 40.31 39.97 40.25 40
2/5/2013 39.84 39.94 39.78 39.91 20
2/4/2013 40.09 40.34 39.92 39.92 50
2/1/2013 40.63 40.96 40.59 40.93 161
1/31/2013 40.00 40.08 39.74 39.75 127
1/30/2013 40.27 40.31 40.16 40.19 73
1/29/2013 39.33 39.62 39.23 39.47 93
1/28/2013 39.21 39.23 39.05 39.12 55
1/25/2013 38.82 39.00 38.81 38.91 37
1/24/2013 38.72 39.05 38.68 38.68 65
1/23/2013 38.02 38.24 38.02 38.23 485
1/22/2013 38.24 38.38 37.87 38.16 63
1/18/2013 38.50 38.61 38.13 38.32 140
1/17/2013 37.91 38.49 37.90 38.30 127
1/16/2013 37.90 38.30 37.90 38.19 326
1/15/2013 37.84 38.08 37.70 37.91 293
1/14/2013 39.21 39.21 38.49 38.65 735
1/11/2013 39.61 39.65 39.37 39.38 152
1/10/2013 39.45 39.51 38.95 39.36 784
1/9/2013 38.16 38.54 38.16 38.35 531
1/8/2013 37.22 37.29 37.06 37.21 144
1/7/2013 37.01 37.14 36.91 37.06 95
1/4/2013 37.05 37.42 37.00 37.42 174
1/3/2013 37.11 37.42 37.00 37.01 266
1/2/2013 36.97 37.15 36.82 36.87 75
12/31/2012 35.57 36.28 35.57 36.28 168
12/28/2012 35.71 35.95 35.53 35.78 305
12/27/2012 35.74 35.81 35.45 35.60 161
12/26/2012 35.59 35.61 35.35 35.36 78
12/24/2012 35.45 35.45 35.21 35.21 21
Marketplace
Trading Center