$36.73 -0.13 (%) ASM International NV - NASDAQ

Sep. 12, 2014 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASMI historical data

Date Open High Low Close Volume
9/14/201237.5537.8937.4137.546,576
9/13/201236.7537.4736.5937.455,583
9/12/201237.2637.2736.6336.717,261
9/11/201236.0436.3636.0036.115,340
9/10/201236.2436.2836.0136.011,267
9/7/201235.6136.1935.5936.0318,465
9/6/201235.7236.4235.7136.283,112
9/5/201235.6635.9535.4535.667,101
9/4/201236.0636.1335.6635.7112,327
8/31/201235.9035.9634.9435.037,934
8/30/201235.2235.4835.0835.1211,264
8/29/201234.7435.4134.7435.0216,304
8/28/201233.7433.8733.6833.849,437
8/27/201233.8033.8033.3433.3722,486
8/24/201233.9233.9233.5033.7913,745
8/23/201234.8734.9534.7434.76963,980
8/22/201234.8335.3934.7935.3810,900
8/21/201235.1535.2334.8734.9024,514
8/20/201234.6134.8734.6134.8714,285
8/17/201234.9734.9734.5734.8110,301
8/16/201234.8835.1834.8235.1333,680
8/15/201234.7934.9734.7034.945,998
8/14/201234.6134.9234.6134.7413,735
8/13/201234.5734.6134.2734.5538,850
8/10/201235.2735.7035.2735.6331,249
8/9/201236.5536.5636.3236.488,500
8/8/201236.5637.0136.5136.829,778
8/7/201236.7937.2336.7936.837,308
8/6/201236.6736.7836.5636.6416,682
8/3/201235.5736.0135.5635.9713,454
8/2/201235.2635.3734.5334.8325,120
8/1/201237.2137.2837.0537.184,300
7/31/201238.1338.3337.8738.0813,179
7/30/201238.2938.4837.9638.3013,873
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center