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
3/7/2012 34.29 34.29 33.85 34.20 294
3/6/2012 35.05 35.19 34.37 34.57 590
3/5/2012 36.75 36.96 36.55 36.79 602
3/2/2012 37.41 37.56 37.10 37.44 473
3/1/2012 37.01 37.15 36.78 37.05 404
2/29/2012 38.13 38.36 37.26 37.54 195
2/28/2012 37.94 38.48 37.85 38.33 215
2/27/2012 36.81 37.54 36.62 37.45 425
2/24/2012 38.01 38.23 37.78 37.88 395
2/23/2012 37.68 37.68 37.00 37.50 114
2/22/2012 37.83 37.93 37.66 37.76 197
2/21/2012 37.84 37.96 37.47 37.66 297
2/17/2012 37.79 37.79 37.37 37.58 444
2/16/2012 35.95 37.44 35.91 37.38 328
2/15/2012 35.90 36.09 35.53 35.53 46
2/14/2012 36.21 36.24 35.63 35.83 108
2/13/2012 36.29 36.44 35.87 36.06 141
2/10/2012 36.78 36.79 36.17 36.25 210
2/9/2012 37.35 37.74 37.23 37.61 319
2/8/2012 36.46 36.81 36.25 36.60 204
2/7/2012 35.95 36.22 35.67 36.20 374
2/6/2012 35.41 35.64 35.27 35.43 168
2/3/2012 34.59 35.05 34.38 35.05 412
2/2/2012 33.95 34.10 33.76 33.94 496
2/1/2012 34.64 34.94 34.54 34.64 435
1/31/2012 33.37 33.58 32.63 33.31 715
1/30/2012 33.96 34.11 33.38 33.63 358
1/27/2012 34.35 35.00 34.35 34.88 428
1/26/2012 34.83 34.99 34.48 34.48 287
1/25/2012 34.42 35.01 34.15 34.94 136
1/24/2012 33.92 34.20 33.85 34.08 427
1/23/2012 34.54 34.75 34.35 34.57 66
1/20/2012 34.20 34.77 34.13 34.64 228
1/19/2012 34.31 34.70 34.21 34.63 473
1/18/2012 33.19 33.56 32.91 33.56 1139
1/17/2012 31.88 32.30 31.78 31.93 859
1/13/2012 31.11 31.30 30.46 30.79 791
1/12/2012 32.96 33.10 32.71 33.03 1016
1/11/2012 31.90 32.36 31.76 32.35 1019
1/10/2012 31.35 31.40 31.06 31.40 239
1/9/2012 30.05 30.09 29.73 30.05 847
1/6/2012 29.77 29.86 29.43 29.60 115
1/5/2012 29.26 29.64 29.00 29.55 104
1/4/2012 29.53 29.65 29.09 29.39 245
1/3/2012 30.26 30.52 30.06 30.11 792
12/30/2011 29.13 29.50 29.00 29.06 156
12/29/2011 28.42 29.07 28.28 29.07 290
12/28/2011 28.59 28.61 28.14 28.23 212
12/27/2011 29.38 29.38 29.06 29.17 107
12/23/2011 28.99 29.01 28.79 28.94 66
12/22/2011 28.05 28.55 27.99 28.36 254
12/21/2011 28.58 28.58 27.67 28.10 118
12/20/2011 27.82 28.75 27.82 28.73 304
12/19/2011 27.25 27.35 26.66 26.66 267
12/16/2011 26.71 27.08 26.54 26.75 385
12/15/2011 27.52 27.52 26.89 26.92 385
12/14/2011 26.33 26.68 26.25 26.40 199
12/13/2011 27.05 27.16 26.03 26.14 149
12/12/2011 26.84 26.84 26.12 26.30 217
12/9/2011 27.48 27.95 27.48 27.89 169
12/8/2011 28.22 28.27 26.92 26.97 785
12/7/2011 28.30 29.44 28.24 29.33 312
12/6/2011 28.27 28.56 28.03 28.38 160
12/5/2011 29.15 29.26 28.55 28.81 289
12/2/2011 28.12 28.31 27.95 28.16 250
12/1/2011 27.29 27.42 27.00 27.19 216
11/30/2011 27.41 27.42 26.93 27.12 422
11/29/2011 26.45 26.50 26.09 26.32 221
11/28/2011 25.45 25.64 25.30 25.48 227
11/25/2011 24.11 24.42 24.02 24.20 370
11/23/2011 26.30 26.30 25.52 25.59 446
11/22/2011 26.51 26.68 25.89 26.11 200
11/21/2011 26.91 26.91 26.09 26.38 337
11/18/2011 27.56 27.70 27.26 27.44 122
11/17/2011 27.94 28.13 27.27 27.44 246
11/16/2011 28.23 28.67 27.92 27.93 266
11/15/2011 28.66 28.93 28.10 28.40 540
11/14/2011 28.93 29.05 28.30 28.41 400
11/11/2011 28.98 29.50 28.93 29.50 259
11/10/2011 28.32 28.32 27.48 27.90 290
11/9/2011 28.67 28.72 27.89 27.92 661
11/8/2011 30.29 30.72 29.85 30.62 565
11/7/2011 29.29 29.64 28.99 29.51 346
11/4/2011 29.24 29.78 29.11 29.60 648
11/3/2011 28.80 29.40 28.15 29.32 448
11/2/2011 27.54 28.38 27.41 28.07 332
11/1/2011 26.75 27.53 26.74 26.96 579
10/31/2011 29.01 29.27 28.01 28.22 1891
10/28/2011 29.68 30.95 29.55 30.94 436
10/27/2011 29.93 30.73 29.51 30.47 475
10/26/2011 29.03 29.16 27.75 28.87 463
10/25/2011 29.09 29.16 28.34 28.54 688
10/24/2011 28.65 29.05 28.65 28.88 985
10/21/2011 27.76 28.06 27.61 27.99 810
10/20/2011 27.60 27.61 26.63 27.39 742
10/19/2011 28.11 28.24 27.26 27.40 748
10/18/2011 27.69 28.00 27.36 27.77 1029
10/17/2011 28.59 28.59 27.27 27.41 586
10/14/2011 28.96 29.22 28.79 29.20 395
10/13/2011 28.09 28.30 27.57 28.21 615
Marketplace
Trading Center