ASM International NV $38.01

down -0.84


28/7/2014 04:00 PM  |  NASDAQ : ASMI  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASMI historical data

Date Open High Low Close Volume
7/27/201238.6838.9838.5938.9420,891
7/26/201237.9539.2537.8938.3752,213
7/25/201238.2738.3737.9137.947,221
7/24/201237.9538.0137.6537.9717,319
7/23/201237.4938.1537.3038.154,800
7/20/201239.3139.4738.9739.188,183
7/19/201240.2440.4740.0940.355,099
7/18/201239.0539.5139.0339.4911,184
7/17/201238.9239.2138.6239.219,734
7/16/201238.2738.7137.9938.425,121
7/13/201237.8538.1237.7737.954,368
7/12/201237.4237.8237.3237.716,838
7/11/201238.0838.2537.5437.5611,695
7/10/201238.6638.7637.9338.0123,231
7/9/201237.9838.0937.7037.9214,673
7/6/201237.7137.7337.1237.3416,685
7/5/201238.5738.7738.4238.692,000
7/3/201239.3639.9939.3639.747,569
7/2/201238.7638.8838.4938.888,319
6/29/201237.7838.0337.6737.8515,512
6/28/201236.0436.2435.7436.0826,131
6/27/201236.0936.1535.5735.7814,852
6/26/201236.1436.1535.3435.538,366
6/25/201236.6636.7436.4036.656,526
6/22/201237.5737.6337.2637.435,429
6/21/201238.9439.0837.6737.7045,561
6/20/201238.0438.2937.8037.925,230
6/19/201237.9838.3137.8338.0115,940
6/18/201237.3437.7337.3437.494,533
6/15/201237.0637.2636.9037.2615,069
6/14/201236.2736.6436.1036.5716,406
6/13/201236.3136.9436.2236.6432,157
6/12/201234.4834.7434.1534.707,100
6/11/201235.6535.7334.5534.559,473
6/8/201234.3735.0834.1934.9615,285
6/7/201235.6235.6334.9935.0915,028
6/6/201234.3034.7534.2434.758,909
6/5/201233.1233.3433.0433.316,292
6/4/201232.5932.6032.3732.525,275
6/1/201232.8033.0332.5032.7514,639
5/31/201234.4834.4833.8334.263,700
5/30/201235.0135.0334.6634.773,400
5/29/201235.6235.8635.2935.657,108
5/25/201235.3335.4835.0735.289,614
5/24/201235.8236.0635.3735.5612,700
5/23/201237.1437.2136.1236.7913,102
5/22/201237.6137.8037.0337.039,039
5/21/201236.9337.6636.9337.6624,444
5/18/201236.9736.9936.0436.0616,560
5/17/201237.1637.1736.2536.2625,991
5/16/201238.2138.5937.9138.0778,666
5/15/201231.8236.0031.8235.88155,647
5/14/201232.8032.8032.5332.592,784
5/11/201233.3533.9233.3333.467,402
5/10/201233.8033.8533.4833.614,694
5/9/201232.7533.0532.6332.8923,479
5/8/201234.3134.4033.5534.2124,375
5/7/201234.8135.0434.5035.047,414
5/4/201234.9535.1734.7834.8953,420
5/3/201236.2236.4135.9236.1443,609
5/2/201234.9835.2234.8935.0511,878
5/1/201235.2835.9735.2835.7820,651
4/30/201235.6535.6635.2835.476,512
4/27/201236.1236.2535.8136.0319,991
4/26/201235.5635.9635.5335.8437,552
4/25/201235.7935.8635.3135.5718,700
4/24/201235.1635.5635.1335.3812,125
4/23/201235.7735.8335.0035.3744,542
4/20/201237.6737.7137.2437.2410,051
4/19/201238.0338.4937.9038.016,500
4/18/201237.6738.3237.6738.089,400
4/17/201237.1837.9437.1237.7416,153
4/16/201237.4037.4436.9837.1711,892
4/13/201238.0638.0637.3837.716,908
4/12/201238.2838.7038.2838.6515,000
4/11/201237.5837.9937.4737.487,300
4/10/201238.0938.2837.4337.549,700
4/9/201237.9437.9437.5737.883,400
4/5/201237.7738.3737.7538.0416,896
4/4/201238.5038.7938.2538.7922,025
4/3/201239.9440.3539.7139.8412,600
4/2/201238.2239.1138.0039.0021,959
3/30/201238.7538.7638.2838.4121,780
3/29/201238.9038.9838.4238.8435,370
3/28/201238.3038.4338.0538.2410,409
3/27/201237.8137.9437.5737.6082,786
3/26/201236.5737.0236.5337.0211,800
3/23/201236.1236.4535.9936.2911,418
3/22/201235.5835.9235.5835.8917,800
3/21/201236.2036.3135.8635.8613,929
3/20/201236.6036.9136.3836.8417,981
3/19/201237.4538.1937.4137.9735,463
3/16/201237.2837.6337.2537.4359,569
3/15/201236.5637.2136.5137.0613,127
3/14/201236.2636.4536.1036.109,480
3/13/201235.7635.9935.7135.8511,100
3/12/201235.1535.2834.8935.1618,293
3/9/201235.3635.5935.2035.5016,515
3/8/201235.3436.1235.3235.9821,857
3/7/201234.2934.2933.8534.2029,367
Trading Center