ASM INTERNATIONAL $34.32

up +0.60


20/5/2013 04:20 PM  |  NASDAQ : ASMI  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

ASMI historical data

Date Open High Low Close Volume
5/23/2011 39.42 39.64 39.16 39.52 552
5/20/2011 41.14 41.27 40.56 40.72 713
5/19/2011 41.08 41.90 40.71 41.79 1505
5/18/2011 41.08 41.96 41.02 41.88 1613
5/17/2011 42.06 42.12 41.44 41.90 730
5/16/2011 42.74 43.34 42.40 42.46 830
5/13/2011 44.60 44.85 43.48 43.71 1320
5/12/2011 44.25 44.56 43.70 44.32 954
5/11/2011 44.47 45.40 44.13 44.60 1473
5/10/2011 43.25 43.94 43.21 43.89 639
5/9/2011 41.90 42.76 41.74 42.63 860
5/6/2011 42.10 42.57 41.42 41.75 430
5/5/2011 42.01 42.61 41.74 42.30 810
5/4/2011 43.84 43.88 42.59 42.73 1640
5/3/2011 43.84 43.97 43.21 43.63 1950
5/2/2011 43.82 43.97 43.46 43.59 940
4/29/2011 43.30 43.50 42.88 43.25 590
4/28/2011 42.89 43.06 42.45 42.78 910
4/27/2011 40.23 41.25 40.15 41.10 630
4/26/2011 39.91 40.26 39.81 40.14 658
4/25/2011 40.06 40.06 39.62 39.73 256
4/21/2011 39.99 40.04 39.52 39.94 1212
4/20/2011 39.48 39.73 39.31 39.56 1385
4/19/2011 36.74 36.76 36.45 36.66 406
4/18/2011 36.50 36.56 35.82 36.09 1099
4/15/2011 37.81 38.03 37.46 37.91 296
4/14/2011 37.32 38.10 37.17 37.97 493
4/13/2011 39.65 39.65 38.56 38.74 393
4/12/2011 38.63 38.63 37.85 38.25 1171
4/11/2011 39.71 40.05 39.60 39.72 245
4/8/2011 40.64 40.64 39.69 39.83 276
4/7/2011 40.57 40.75 40.28 40.63 676
4/6/2011 40.53 40.65 40.12 40.36 267
4/5/2011 39.94 40.90 39.94 40.65 2068
4/4/2011 40.42 40.94 40.18 40.64 2288
4/1/2011 40.10 40.19 39.83 39.91 1703
3/31/2011 39.23 39.61 39.13 39.59 946
3/30/2011 39.68 40.05 39.65 39.88 1361
3/29/2011 38.31 38.82 38.20 38.76 1158
3/28/2011 39.03 39.26 38.61 38.63 328
3/25/2011 38.40 39.39 38.37 38.84 918
3/24/2011 38.39 38.47 37.97 38.18 1469
3/23/2011 37.25 38.17 37.14 38.10 504
3/22/2011 37.51 37.51 36.91 37.24 483
3/21/2011 37.20 37.82 37.10 37.72 2616
3/18/2011 36.71 36.77 36.00 36.18 2946
3/17/2011 35.55 35.76 35.09 35.18 3792
3/16/2011 35.49 35.72 33.99 34.33 3236
3/15/2011 35.35 36.51 35.15 35.79 2115
3/14/2011 37.41 37.66 37.37 37.61 349
3/11/2011 36.69 37.61 36.69 37.60 431
3/10/2011 37.62 37.62 36.66 36.70 528
3/9/2011 39.07 39.28 38.71 39.26 777
3/8/2011 39.67 40.22 39.28 40.16 893
3/7/2011 40.27 40.37 38.79 38.84 530
3/4/2011 41.05 41.08 40.36 40.56 359
3/3/2011 41.08 41.57 40.97 41.38 308
3/2/2011 40.78 41.92 40.78 41.64 982
3/1/2011 40.87 40.90 39.96 40.01 367
2/28/2011 40.73 40.96 40.30 40.53 249
2/25/2011 40.38 40.43 40.12 40.31 250
2/24/2011 38.73 38.82 38.21 38.37 193
2/23/2011 39.31 39.52 38.04 38.83 355
2/22/2011 39.42 39.91 38.61 38.98 887
2/18/2011 41.14 41.50 41.07 41.38 383
2/17/2011 40.70 40.84 39.48 40.78 678
2/16/2011 41.02 41.75 40.88 41.30 1693
2/15/2011 40.25 40.52 39.39 39.41 290
2/14/2011 39.95 40.32 39.92 40.23 211
2/11/2011 39.24 39.90 39.20 39.90 208
2/10/2011 38.70 39.16 38.46 38.97 217
2/9/2011 39.24 39.59 39.19 39.50 261
2/8/2011 39.31 39.59 39.15 39.52 1126
2/7/2011 38.57 39.20 38.55 38.95 264
2/4/2011 37.94 38.21 37.76 38.17 205
2/3/2011 38.09 38.21 37.62 38.04 354
2/2/2011 38.08 38.64 38.00 38.40 1864
2/1/2011 37.49 37.85 37.46 37.71 506
1/31/2011 36.51 36.58 36.07 36.39 1750
1/28/2011 37.33 37.41 36.65 36.75 511
1/27/2011 37.82 37.82 37.22 37.82 1075
1/26/2011 37.16 37.70 36.91 37.39 597
1/25/2011 36.43 36.78 35.55 36.30 2183
1/24/2011 35.53 36.19 35.47 36.07 1482
1/21/2011 37.39 37.61 36.87 37.16 632
1/20/2011 35.98 36.58 35.40 36.26 1742
1/19/2011 39.75 39.75 37.94 38.08 3735
1/18/2011 40.36 40.71 40.09 40.67 2462
1/14/2011 38.68 39.47 38.67 39.43 1861
1/13/2011 37.59 37.59 36.88 37.08 1841
1/12/2011 36.45 36.82 36.35 36.39 2087
1/11/2011 35.19 35.64 35.16 35.45 724
1/10/2011 33.56 33.88 33.33 33.72 539
1/7/2011 34.44 34.59 34.11 34.45 574
1/6/2011 35.53 35.63 34.75 34.88 425
1/5/2011 35.09 35.29 34.79 35.13 942
1/4/2011 36.89 36.89 35.14 35.46 1732
1/3/2011 35.99 36.25 35.88 35.89 1160
12/31/2010 35.19 35.38 34.89 35.01 436
12/30/2010 34.98 35.61 34.90 35.09 1239
Marketplace
Trading Center