$34.32 +0.51 (%) ASM International NV - NASDAQ

Oct. 21, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASMI historical data

Date Open High Low Close Volume
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
3/6/201235.0535.1934.3734.5758,986
3/5/201236.7536.9636.5536.7960,112
3/2/201237.4137.5637.1037.4447,220
3/1/201237.0137.1536.7837.0540,393
2/29/201238.1338.3637.2637.5419,405
2/28/201237.9438.4837.8538.3321,471
2/27/201236.8137.5436.6237.4542,471
2/24/201238.0138.2337.7837.8839,405
2/23/201237.6837.6837.0037.5011,390
2/22/201237.8337.9337.6637.7619,695
2/21/201237.8437.9637.4837.6629,663
2/17/201237.7937.7937.3737.5844,394
2/16/201235.9537.4435.9137.3832,800
2/15/201235.9036.0935.5335.534,600
2/14/201236.2136.2435.6335.8310,770
2/13/201236.2936.4435.8736.0614,037
2/10/201236.7836.7936.1736.2520,920
2/9/201237.3537.7437.2337.6131,893
2/8/201236.4636.8136.2536.6020,382
2/7/201235.9536.2235.6736.2037,302
2/6/201235.4135.6435.2735.4316,743
2/3/201234.5935.0534.3835.0541,192
2/2/201233.9534.1033.7633.9449,524
2/1/201234.6434.9434.5434.6443,408
1/31/201233.3733.5832.6333.3171,495
1/30/201233.9634.1133.3833.6335,794
1/27/201234.3535.0034.3534.8842,712
1/26/201234.8334.9934.4834.4828,690
1/25/201234.4235.0134.1534.9413,520
1/24/201233.9234.2033.8534.0842,610
1/23/201234.5434.7534.3534.576,577
1/20/201234.2034.7734.1334.6422,739
1/19/201234.3134.7034.2134.6347,212
1/18/201233.1933.5632.9133.56113,831
1/17/201231.8832.3031.7831.9385,808
1/13/201231.1131.3030.4630.7979,016
1/12/201232.9633.1032.7133.03101,598
1/11/201231.9032.3631.7632.35101,803
1/10/201231.3531.4031.0631.4023,861
1/9/201230.0530.0929.7330.0584,645
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center