ASM INTERNATIONAL $35.44

down -0.20


19/6/2013 11:19 AM  |  NASDAQ : ASMI  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

ASMI historical data

Date Open High Low Close Volume
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
12/21/2012 35.52 35.56 35.28 35.49 233
12/20/2012 36.51 36.61 36.37 36.55 75
12/19/2012 36.43 36.55 36.31 36.31 230
12/18/2012 35.50 35.82 35.50 35.65 181
12/17/2012 34.82 34.87 34.70 34.87 171
12/14/2012 34.70 34.85 34.56 34.71 118
12/13/2012 34.98 35.10 34.65 34.89 868
12/12/2012 35.25 35.26 35.04 35.07 124
12/11/2012 34.91 35.07 34.82 35.07 171
12/10/2012 34.33 34.65 34.33 34.56 132
12/7/2012 34.21 34.41 34.15 34.41 313
12/6/2012 34.79 34.86 34.20 34.63 448
12/5/2012 34.36 34.44 34.27 34.27 181
12/4/2012 34.45 34.50 34.23 34.50 362
12/3/2012 35.38 35.38 35.14 35.14 511
11/30/2012 35.32 35.38 34.91 35.00 745
11/29/2012 34.74 34.87 34.70 34.81 54
11/28/2012 33.93 34.35 33.93 34.27 389
11/27/2012 33.96 34.14 33.92 34.02 381
11/26/2012 34.20 34.61 34.20 34.34 19
11/23/2012 34.66 34.96 34.66 34.73 18
11/21/2012 34.06 34.19 33.93 34.02 88
11/20/2012 34.52 34.91 34.46 34.91 16
11/19/2012 34.56 34.85 34.56 34.71 356
11/16/2012 34.54 34.66 34.41 34.60 67
11/15/2012 34.59 34.72 34.15 34.26 75
11/14/2012 34.71 34.71 34.15 34.24 228
11/13/2012 33.35 33.90 33.35 33.65 145
11/12/2012 33.12 33.20 33.09 33.16 184
11/9/2012 32.82 34.00 32.79 32.83 54
11/8/2012 32.97 32.97 32.58 32.58 46
11/7/2012 32.70 32.90 32.35 32.73 49
11/6/2012 32.41 33.09 32.41 32.80 206
11/5/2012 31.82 32.14 31.56 32.12 58
11/2/2012 32.50 32.51 31.85 31.86 31
11/1/2012 32.27 32.62 32.21 32.62 109
10/31/2012 32.08 32.08 31.02 31.73 116
10/26/2012 32.33 32.34 31.92 32.15 248
10/25/2012 32.24 32.42 32.17 32.30 44
10/24/2012 32.43 32.43 32.18 32.20 38
10/23/2012 32.36 32.56 32.09 32.36 322
10/22/2012 33.37 33.52 33.31 33.49 409
10/19/2012 33.46 33.54 33.22 33.47 137
10/18/2012 33.62 33.75 33.37 33.37 80
10/17/2012 33.48 33.61 33.37 33.41 42
10/16/2012 32.67 33.01 32.64 32.99 164
10/15/2012 32.66 32.78 32.06 32.36 319
10/12/2012 33.35 33.63 33.12 33.28 90
10/11/2012 33.63 33.82 33.49 33.58 88
10/10/2012 33.49 33.51 32.14 32.94 655
10/9/2012 34.51 34.53 33.89 33.94 221
10/8/2012 35.05 35.13 34.93 35.04 135
10/5/2012 36.11 36.36 35.47 35.53 79
10/4/2012 35.29 35.68 35.17 35.68 96
10/3/2012 35.04 35.15 34.82 35.04 82
10/2/2012 35.44 35.54 34.84 35.09 184
10/1/2012 34.95 35.12 34.66 34.72 161
9/28/2012 33.84 33.93 33.36 33.81 151
9/27/2012 33.84 34.29 33.60 34.27 45
9/26/2012 33.78 33.80 33.55 33.73 74
9/25/2012 34.83 34.83 34.17 34.17 133
9/24/2012 34.59 34.73 34.43 34.58 53
9/21/2012 35.96 36.14 35.83 35.87 55
9/20/2012 36.04 36.54 36.01 36.51 38
9/19/2012 36.54 36.97 36.46 36.83 236
9/18/2012 37.15 37.15 36.97 37.02 45
9/17/2012 37.41 37.59 37.08 37.14 62
9/14/2012 37.55 37.89 37.41 37.54 66
9/13/2012 36.75 37.47 36.59 37.45 56
9/12/2012 37.26 37.27 36.63 36.71 73
9/11/2012 36.04 36.36 36.00 36.11 54
9/10/2012 36.24 36.28 36.01 36.01 13
9/7/2012 35.61 36.19 35.59 36.03 160
9/6/2012 35.72 36.42 35.71 36.28 32
9/5/2012 35.66 35.95 35.45 35.66 71
9/4/2012 36.06 36.13 35.66 35.71 124
8/31/2012 35.90 35.96 34.94 35.03 80
8/30/2012 35.22 35.48 35.08 35.12 113
8/29/2012 34.74 35.41 34.74 35.02 164
Marketplace
Trading Center