ASM INTERNATIONAL $34.69

up +0.37


21/5/2013 04:21 PM  |  NASDAQ : ASMI  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

ASMI historical data

Date Open High Low Close Volume
8/1/2012 37.21 37.28 37.05 37.18 43
7/31/2012 38.13 38.33 37.87 38.08 132
7/30/2012 38.29 38.48 37.96 38.30 139
7/27/2012 38.68 38.98 38.59 38.94 209
7/26/2012 37.95 39.25 37.89 38.37 522
7/25/2012 38.27 38.37 37.91 37.94 73
7/24/2012 37.95 38.01 37.65 37.97 174
7/23/2012 37.49 38.15 37.30 38.15 48
7/20/2012 39.31 39.47 38.97 39.18 82
7/19/2012 40.24 40.47 40.09 40.35 51
7/18/2012 39.05 39.51 39.03 39.49 112
7/17/2012 38.92 39.21 38.62 39.21 98
7/16/2012 38.27 38.71 37.99 38.42 52
7/13/2012 37.85 38.12 37.77 37.95 35
7/12/2012 37.42 37.82 37.32 37.71 55
7/11/2012 38.08 38.25 37.54 37.56 117
7/10/2012 38.66 38.76 37.93 38.01 233
7/9/2012 37.98 38.09 37.70 37.92 147
7/6/2012 37.71 37.73 37.12 37.34 167
7/5/2012 38.57 38.77 38.42 38.69 20
7/3/2012 39.36 39.99 39.36 39.74 67
7/2/2012 38.76 38.88 38.49 38.88 84
6/29/2012 37.78 38.03 37.67 37.85 125
6/28/2012 36.04 36.24 35.74 36.08 262
6/27/2012 36.09 36.15 35.57 35.78 149
6/26/2012 36.14 36.15 35.34 35.53 84
6/25/2012 36.66 36.74 36.40 36.65 63
6/22/2012 37.57 37.63 37.26 37.43 55
6/21/2012 38.94 39.08 37.67 37.70 456
6/20/2012 38.04 38.29 37.80 37.92 53
6/19/2012 37.98 38.31 37.83 38.01 160
6/18/2012 37.34 37.73 37.34 37.49 46
6/15/2012 37.06 37.26 36.90 37.26 144
6/14/2012 36.27 36.64 36.10 36.57 165
6/13/2012 36.31 36.94 36.22 36.64 322
6/12/2012 34.48 34.74 34.15 34.70 71
6/11/2012 35.65 35.73 34.55 34.55 95
6/8/2012 34.37 35.08 34.19 34.96 153
6/7/2012 35.62 35.63 34.99 35.09 151
6/6/2012 34.30 34.75 34.24 34.75 90
6/5/2012 33.12 33.34 33.04 33.31 63
6/4/2012 32.59 32.60 32.37 32.52 53
6/1/2012 32.80 33.03 32.50 32.75 147
5/31/2012 34.48 34.48 33.83 34.26 37
5/30/2012 35.01 35.03 34.66 34.77 34
5/29/2012 35.62 35.86 35.29 35.65 72
5/25/2012 35.33 35.48 35.07 35.28 97
5/24/2012 35.82 36.06 35.37 35.56 127
5/23/2012 37.14 37.21 36.12 36.79 130
5/22/2012 37.61 37.80 37.03 37.03 91
5/21/2012 36.93 37.66 36.93 37.66 245
5/18/2012 36.97 36.99 36.04 36.06 166
5/17/2012 37.16 37.17 36.25 36.26 260
5/16/2012 38.21 38.59 37.91 38.07 787
5/15/2012 31.82 36.00 31.82 35.88 1560
5/14/2012 32.80 32.80 32.53 32.59 28
5/11/2012 33.35 33.92 33.33 33.46 74
5/10/2012 33.80 33.85 33.48 33.61 47
5/9/2012 32.75 33.05 32.63 32.89 230
5/8/2012 34.31 34.40 33.55 34.21 244
5/7/2012 34.81 35.04 34.50 35.04 75
5/4/2012 34.95 35.17 34.78 34.89 535
5/3/2012 36.22 36.41 35.92 36.14 440
5/2/2012 34.98 35.22 34.89 35.05 119
5/1/2012 35.28 35.97 35.28 35.78 210
4/30/2012 35.65 35.66 35.28 35.47 66
4/27/2012 36.12 36.25 35.81 36.03 200
4/26/2012 35.56 35.96 35.53 35.84 376
4/25/2012 35.79 35.86 35.31 35.57 187
4/24/2012 35.16 35.56 35.13 35.38 122
4/23/2012 35.77 35.83 35.00 35.37 446
4/20/2012 37.67 37.71 37.24 37.24 101
4/19/2012 38.03 38.49 37.90 38.01 65
4/18/2012 37.67 38.32 37.67 38.08 94
4/17/2012 37.18 37.94 37.12 37.74 162
4/16/2012 37.40 37.44 36.98 37.17 119
4/13/2012 38.06 38.06 37.38 37.71 70
4/12/2012 38.28 38.70 38.28 38.65 150
4/11/2012 37.58 37.99 37.47 37.48 73
4/10/2012 38.09 38.28 37.43 37.54 97
4/9/2012 37.94 37.94 37.57 37.88 34
4/5/2012 37.77 38.37 37.75 38.04 169
4/4/2012 38.50 38.79 38.25 38.79 221
4/3/2012 39.94 40.35 39.71 39.84 126
4/2/2012 38.22 39.11 38.00 39.00 220
3/30/2012 38.75 38.76 38.28 38.41 218
3/29/2012 38.90 38.98 38.42 38.84 354
3/28/2012 38.30 38.43 38.05 38.24 105
3/27/2012 37.81 37.94 37.57 37.60 828
3/26/2012 36.57 37.02 36.53 37.02 118
3/23/2012 36.12 36.45 35.99 36.29 115
3/22/2012 35.58 35.92 35.58 35.89 178
3/21/2012 36.20 36.31 35.86 35.86 140
3/20/2012 36.60 36.91 36.38 36.84 180
3/19/2012 37.45 38.19 37.41 37.97 355
3/16/2012 37.28 37.63 37.25 37.43 596
3/15/2012 36.56 37.21 36.51 37.06 132
3/14/2012 36.26 36.45 36.10 36.10 95
3/13/2012 35.76 35.99 35.71 35.85 111
3/12/2012 35.15 35.28 34.89 35.16 183
Marketplace
Trading Center