$41.67 +0.07 (%) ASM International NV - NASDAQ

Dec. 26, 2014 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASMI historical data

Date Open High Low Close Volume
12/26/201441.6741.6741.6741.67319
12/24/201441.6141.6141.6141.610
12/23/201441.8841.9141.6141.611,862
12/22/201441.8442.0941.6641.889,764
12/19/201440.4640.4640.4640.460
12/18/201440.5440.5540.4640.461,253
12/17/201440.3340.5940.2240.224,678
12/16/201440.8440.8440.5840.74689
12/15/201441.1241.1240.6940.84955
12/12/201441.7441.7441.4341.621,497
12/11/201441.4341.8941.4341.891,226
12/10/201441.3241.3241.3241.32100
12/9/201441.5041.6941.3941.6910,039
12/8/201442.0542.0637.5641.873,618
12/5/201441.6042.2941.6042.299,141
12/4/201441.4141.5441.4041.452,175
12/3/201440.8941.0640.8941.0238,624
12/2/201441.0241.1640.6840.722,881
12/1/201441.5641.5641.4241.421,847
11/28/201442.1042.1041.7441.74261
11/26/201441.8242.0241.7342.023,938
11/25/201441.7441.8741.7041.786,732
11/24/201441.4741.6241.4541.62743
11/21/201441.6241.7341.3741.431,810
11/20/201441.8241.8841.7941.882,598
11/19/201442.4442.4442.1442.283,388
11/18/201441.7942.0241.7942.022,756
11/17/201441.3141.7141.3141.711,120
11/14/201441.4641.4641.4641.46103
11/13/201441.2641.2641.2641.26352
11/12/201441.3541.4141.3541.411,410
11/11/201441.0041.0540.9041.004,202
11/10/201441.2041.2041.2041.205
11/7/201441.1641.2640.7941.205,354
11/6/201441.6841.7941.3741.408,319
11/5/201441.7541.7541.4341.438,747
11/4/201441.2741.3541.1041.3517,169
11/3/201440.8341.2040.8340.999,937
10/31/201440.0840.0832.7332.737,433
10/30/201439.6440.0339.3639.7910,370
10/29/201435.6035.8035.1935.191,360
10/28/201435.3535.5935.3535.59990
10/27/201434.7234.8034.7234.801,334
10/24/201435.3335.3335.3335.33414
10/23/201434.4934.4934.4934.4938
10/22/201434.7834.7934.4734.492,057
10/21/201434.0734.3234.0734.321,543
10/20/201433.5333.8133.5333.81511
10/17/201433.5333.6933.3033.353,542
10/16/201432.7133.1332.6533.032,780
10/15/201433.5633.8232.9533.755,393
10/14/201433.3633.7933.3033.562,533
10/13/201433.2633.2633.1033.102,125
10/10/201434.0034.1233.6733.682,440
10/9/201435.2035.2135.1135.21524
10/8/201435.3536.5235.3536.387,372
10/7/201435.8035.8035.5035.50250
10/6/201435.5335.8935.5335.891,727
10/3/201435.0035.0634.9635.061,415
10/2/201435.3335.4835.3335.48571
10/1/201435.8536.1135.5035.751,587
9/30/201436.2536.4236.2536.421,312
9/29/201436.3536.4536.3536.453,238
9/26/201436.3136.4136.2136.41769
9/25/201435.9435.9435.9435.94104
9/24/201435.8535.9435.8435.941,561
9/23/201436.3036.3136.2336.23778
9/22/201436.6336.6336.4536.451,021
9/19/201436.5636.5636.5636.56124
9/18/201436.8436.9136.7936.851,801
9/17/201436.3536.3536.3536.35299
9/16/201435.3536.1535.3536.15675
9/15/201436.3636.3636.1136.11728
9/12/201436.7436.7436.7336.73515
9/11/201436.8336.8636.8336.86346
9/10/201437.0037.0036.9537.001,215
9/9/201437.3937.3937.3937.39127
9/8/201437.5637.5637.4737.47315
9/5/201437.6037.8537.6037.796,657
9/4/201437.9637.9937.5637.642,920
9/3/201438.1238.2737.9037.953,015
9/2/201438.7038.7038.5338.53788
8/29/201438.8238.8638.7638.76819
8/28/201438.9339.0638.9339.031,513
8/27/201438.9839.0238.9138.911,758
8/26/201438.4938.7338.4938.563,472
8/25/201438.5038.8138.4538.592,717
8/22/201438.5838.7138.5738.643,118
8/21/201438.5338.5438.5338.54521
8/20/201438.1338.3338.1338.331,923
8/19/201438.2538.5338.2338.413,739
8/18/201437.7537.7537.7037.742,232
8/15/201438.0238.0637.7337.7512,711
8/14/201437.8137.8437.5937.741,964
8/13/201437.4737.5537.3037.302,787
8/12/201437.1937.8736.9737.142,288
8/11/201437.1837.2637.1737.261,542
8/8/201436.9937.0636.7937.065,704
8/7/201437.7137.7137.1537.242,507
8/6/201437.4037.6837.4037.664,756
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center