$42.02 +0.24 (%) ASM International NV - NASDAQ

Nov. 26, 2014 | 03:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASMI historical data

Date Open High Low Close Volume
2/12/201434.6334.8134.6334.774,022
2/11/201434.7334.9834.7334.852,290
2/10/201434.4034.4734.3534.452,850
2/7/201433.8534.2133.8534.202,667
2/6/201433.6134.0733.6133.865,376
2/5/201432.9032.9632.9032.96370
2/4/201433.2233.2232.7432.895,692
2/3/201433.3233.4333.1233.135,591
1/31/201433.5633.6333.3033.353,511
1/30/201434.0034.0734.0034.06797
1/29/201434.6034.6234.4434.522,657
1/28/201434.3734.7634.3734.735,756
1/27/201434.2334.2933.8034.296,894
1/24/201434.7434.7434.0434.0412,077
1/23/201435.7235.7235.0735.114,185
1/22/201434.7035.2334.7035.2124,472
1/21/201434.8534.8534.5234.727,738
1/17/201434.3134.8533.8234.85128,555
1/16/201434.5034.6534.4934.494,451
1/15/201434.3734.3734.3734.37152
1/14/201434.1034.4334.0934.378,485
1/13/201434.2534.2832.1932.194,838
1/10/201433.6734.2633.6734.265,765
1/9/201433.2933.5333.2933.536,485
1/8/201432.3932.8532.3932.577,209
1/7/201431.9732.2531.9732.129,094
1/6/201432.4932.4932.0332.062,504
1/3/201432.6132.6132.3732.402,197
1/2/201432.8832.8832.4532.502,384
12/31/201333.1833.1832.9033.002,753
12/30/201332.9533.0732.9032.902,893
12/27/201332.5232.7632.5232.76893
12/26/201332.2932.3832.2932.38785
12/24/201332.0532.4332.0532.121,358
12/23/201332.0232.1632.0032.051,640
12/20/201331.7231.7231.0031.001,286
12/19/201331.5031.5031.5031.50751
12/18/201331.3631.7131.3631.653,047
12/17/201331.2931.2931.0431.142,226
12/16/201331.5331.7531.4131.413,494
12/13/201331.5331.5331.2131.312,147
12/12/201331.6932.3131.4631.587,287
12/11/201332.8432.9532.5032.563,636
12/10/201332.8133.0232.8132.977,468
12/9/201332.8432.8932.6932.781,430
12/6/201332.8632.8632.8632.86406
12/5/201333.1833.1832.5632.6511,573
12/4/201333.0733.2332.9433.2032,959
12/3/201332.8933.1432.8933.092,164
12/2/201333.6333.6333.3133.342,100
11/29/201333.7534.0033.7533.917,850
11/27/201333.4233.4233.3533.382,351
11/26/201333.4433.6033.3933.609,125
11/25/201333.1833.4133.1833.258,295
11/22/201332.8732.8732.6632.734,249
11/21/201332.6932.6932.3432.465,350
11/20/201333.1633.2532.7532.754,812
11/19/201332.8032.9132.8032.893,128
11/18/201333.0033.6532.9232.9229,214
11/15/201332.5932.8132.5432.813,743
11/14/201332.2832.4932.2832.4818,036
11/13/201332.1932.6032.1932.562,544
11/12/201332.9433.0932.8133.004,600
11/11/201332.4132.4732.3132.402,978
11/8/201331.9732.0931.7132.093,519
11/7/201332.6132.6432.2232.247,052
11/6/201332.9232.9632.7932.962,807
11/5/201333.0633.1333.0033.127,988
11/4/201333.4333.4333.3233.322,672
11/1/201333.9034.0933.8234.0221,240
10/31/201332.9933.0532.7833.024,985
10/30/201333.9134.1733.7533.754,835
10/29/201334.4734.5234.1134.112,961
10/28/201334.0734.2734.0334.066,757
10/25/201334.7334.7334.3534.4142,837
10/24/201334.6834.7634.5934.716,725
10/23/201334.8834.9334.8834.93940
10/22/201335.1235.3135.0735.134,294
10/21/201334.6335.0434.6334.884,133
10/18/201334.3134.4934.3134.369,239
10/17/201334.0434.1833.9934.155,877
10/16/201334.0234.0933.9433.9410,861
10/15/201334.3234.3634.0934.094,209
10/14/201334.4334.4334.3634.41587
10/11/201334.4134.5334.4034.532,000
10/10/201334.4534.5434.3034.542,371
10/9/201333.9434.0033.7133.916,865
10/8/201334.6934.6934.2734.273,075
10/7/201334.7434.7734.5734.602,954
10/4/201335.3135.4035.1835.322,824
10/3/201335.1935.1935.0235.021,082
10/2/201335.2935.3135.0635.162,100
10/1/201335.1035.3534.8835.3213,384
9/30/201334.4734.7434.4534.709,418
9/27/201334.4734.6734.4034.612,700
9/26/201334.1434.3534.1134.208,983
9/25/201334.0334.2734.0334.1622,700
9/24/201334.0834.2033.3933.4216,650
9/23/201333.8433.8633.6833.7811,956
9/20/201333.8633.9233.8033.862,800
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center