ASM INTERNATIONAL $33.83

down -0.41


24/5/2013 04:24 PM  |  NASDAQ : ASMI  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

ASMI historical data

Date Open High Low Close Volume
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
10/12/2011 26.95 27.58 26.85 27.41 708
10/11/2011 24.89 25.37 24.73 25.37 184
10/10/2011 25.20 25.83 25.16 25.70 328
10/7/2011 24.70 25.00 24.34 24.53 581
10/6/2011 23.32 24.57 23.18 24.48 403
10/5/2011 23.43 24.33 23.28 24.19 557
10/4/2011 21.76 23.04 21.43 22.86 565
10/3/2011 23.72 24.02 22.64 22.67 588
9/30/2011 24.62 25.30 24.34 24.73 528
9/29/2011 26.42 26.53 25.55 26.01 491
9/28/2011 26.28 26.53 25.54 25.60 596
9/27/2011 25.70 26.25 25.54 25.82 554
9/26/2011 24.47 24.78 23.95 24.71 423
9/23/2011 23.43 24.41 23.34 24.37 664
9/22/2011 24.18 24.24 23.01 23.47 989
9/21/2011 25.93 26.11 24.78 24.79 329
9/20/2011 25.55 25.84 25.17 25.17 389
9/19/2011 25.52 25.86 25.20 25.74 252
9/16/2011 26.27 26.64 25.93 26.43 396
9/15/2011 26.73 26.85 26.39 26.68 331
9/14/2011 25.69 26.47 25.41 26.24 545
9/13/2011 24.90 25.22 24.58 25.00 412
9/12/2011 24.68 25.60 24.66 25.60 739
9/9/2011 24.31 24.90 24.13 24.49 570
9/8/2011 25.64 26.01 25.27 25.43 388
9/7/2011 25.08 25.73 24.88 25.65 376
9/6/2011 23.42 24.29 23.39 24.29 514
9/2/2011 25.02 25.17 24.48 24.55 584
9/1/2011 26.54 27.05 26.22 26.25 441
8/31/2011 26.66 27.08 26.32 26.52 324
8/30/2011 25.98 26.40 25.52 26.21 540
8/29/2011 26.31 26.61 26.22 26.60 456
8/26/2011 25.00 25.99 24.58 25.87 1047
8/25/2011 25.09 25.33 24.19 24.39 850
8/24/2011 24.74 25.20 24.31 24.79 409
8/23/2011 23.39 24.24 23.22 24.24 550
8/22/2011 23.32 23.34 22.46 22.74 342
8/19/2011 22.78 23.84 22.69 22.75 761
8/18/2011 23.33 23.35 22.78 23.17 1141
8/17/2011 24.84 25.39 24.16 24.26 667
8/16/2011 25.49 25.94 25.06 25.23 877
8/15/2011 26.29 26.50 25.77 26.36 626
8/12/2011 25.96 26.11 25.15 25.24 609
8/11/2011 23.48 24.94 23.25 24.58 555
8/10/2011 24.20 24.22 23.05 23.16 888
8/9/2011 23.99 24.68 23.05 24.65 895
8/8/2011 23.31 23.90 22.04 22.23 966
8/5/2011 25.31 25.51 23.80 24.75 1552
8/4/2011 24.12 24.19 23.21 23.30 1678
8/3/2011 26.00 26.13 25.10 26.06 1264
8/2/2011 27.56 27.89 26.75 26.75 902
8/1/2011 29.56 29.72 28.39 28.75 786
7/29/2011 28.38 28.73 28.13 28.36 1101
7/28/2011 28.98 29.37 28.82 29.12 2347
7/27/2011 31.42 31.46 30.47 30.58 580
7/26/2011 31.16 31.48 30.85 31.21 399
7/25/2011 31.93 32.16 31.64 32.01 840
7/22/2011 32.08 32.35 31.88 32.29 727
7/21/2011 31.23 31.77 31.01 31.71 674
7/20/2011 31.15 31.45 31.02 31.34 689
7/19/2011 30.24 30.95 30.22 30.93 889
7/18/2011 29.79 29.98 29.45 29.89 1783
7/15/2011 31.55 31.63 30.80 31.08 1053
7/14/2011 32.52 32.89 32.02 32.12 1601
7/13/2011 33.45 34.19 33.37 33.66 750
7/12/2011 33.99 34.60 33.85 34.12 730
7/11/2011 36.01 36.38 35.75 35.75 848
7/8/2011 38.88 39.15 38.15 38.48 446
7/7/2011 40.20 40.25 39.76 40.06 354
7/6/2011 40.26 40.37 39.91 40.28 232
7/5/2011 40.31 40.49 39.85 40.14 406
7/1/2011 40.21 41.03 39.95 40.87 400
6/30/2011 39.21 39.64 39.20 39.55 340
6/29/2011 38.17 38.76 37.81 38.65 443
6/28/2011 37.55 38.07 37.55 37.96 345
6/27/2011 36.64 37.21 36.47 37.06 437
6/24/2011 37.14 37.21 36.48 36.59 1301
6/23/2011 35.66 36.13 35.36 35.95 3337
6/22/2011 37.06 37.34 36.44 36.45 1258
6/21/2011 37.45 38.25 37.29 38.12 460
6/20/2011 35.55 35.93 35.46 35.84 381
6/17/2011 37.38 37.38 36.34 36.49 401
6/16/2011 36.69 36.79 36.21 36.56 407
6/15/2011 37.65 37.89 36.97 37.17 620
6/14/2011 38.10 39.27 38.04 39.08 711
6/13/2011 37.17 37.88 37.09 37.17 705
6/10/2011 38.73 38.73 37.65 37.98 705
6/9/2011 39.06 39.85 38.97 39.64 252
6/8/2011 39.16 39.32 38.69 38.84 450
6/7/2011 40.59 40.76 40.27 40.28 412
6/6/2011 41.04 41.30 40.49 40.50 539
6/3/2011 40.78 41.80 40.78 41.43 690
6/2/2011 41.43 41.56 41.00 41.34 1020
6/1/2011 42.09 42.20 41.15 41.18 810
5/31/2011 42.42 42.49 41.71 42.19 850
5/27/2011 40.43 40.84 40.40 40.47 371
Marketplace
Trading Center