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
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
12/29/2010 34.14 34.38 33.88 34.05 491
12/28/2010 34.58 34.60 34.08 34.09 1562
12/27/2010 33.21 33.41 33.02 33.39 611
12/23/2010 33.86 33.90 33.36 33.78 691
12/22/2010 33.34 33.63 33.20 33.40 1137
12/21/2010 32.75 32.85 32.45 32.58 1135
12/20/2010 31.61 31.72 31.14 31.14 1168
12/17/2010 31.43 31.43 31.00 31.21 374
12/16/2010 30.65 31.16 30.52 31.04 743
12/15/2010 30.14 30.48 30.09 30.21 2253
12/14/2010 30.61 30.61 30.15 30.28 456
12/13/2010 30.83 30.97 30.52 30.62 623
12/10/2010 29.94 30.00 29.60 29.77 526
12/9/2010 30.37 30.40 29.51 29.71 881
12/8/2010 30.30 30.49 30.12 30.41 2055
12/7/2010 29.77 29.86 29.34 29.35 969
12/6/2010 28.78 28.78 28.37 28.59 1089
12/3/2010 27.06 27.34 27.05 27.21 1896
12/2/2010 26.51 27.08 26.46 26.99 952
12/1/2010 25.67 26.10 25.58 26.10 406
11/30/2010 24.71 25.03 24.55 24.77 786
11/29/2010 25.06 25.12 24.58 24.97 445
11/26/2010 25.23 25.46 25.01 25.09 395
11/24/2010 24.84 24.99 24.56 24.70 661
11/23/2010 24.15 24.25 23.89 24.04 1194
11/22/2010 24.42 24.64 24.34 24.63 1720
11/19/2010 24.27 24.44 24.17 24.30 1636
11/18/2010 24.23 24.47 24.23 24.29 2280
11/17/2010 23.52 23.72 23.48 23.49 243
11/16/2010 23.73 23.80 23.04 23.28 313
11/15/2010 23.93 23.93 23.70 23.77 344
11/12/2010 24.02 24.20 23.67 23.85 362
11/11/2010 24.43 24.43 24.15 24.43 176
11/10/2010 25.24 25.32 24.72 25.24 459
11/9/2010 25.83 25.83 25.27 25.34 233
11/8/2010 25.77 26.01 25.74 25.95 460
11/5/2010 25.86 26.16 25.78 26.08 863
11/4/2010 25.76 26.00 25.74 25.97 3375
11/3/2010 24.99 25.48 24.93 25.42 767
11/2/2010 24.88 24.96 24.70 24.85 389
11/1/2010 25.42 25.52 24.78 24.86 422
10/29/2010 25.46 25.59 25.06 25.55 1598
10/28/2010 25.47 25.74 24.95 25.69 206
10/27/2010 25.06 25.44 24.96 25.38 420
10/26/2010 25.21 25.33 25.08 25.32 282
10/25/2010 25.80 25.93 25.61 25.73 472
10/22/2010 25.52 25.60 25.36 25.54 307
10/21/2010 25.53 25.58 25.09 25.24 221
10/20/2010 25.26 25.60 25.19 25.55 596
10/19/2010 25.17 25.33 24.87 25.00 1048
10/18/2010 25.47 25.84 25.41 25.70 261
10/15/2010 25.52 25.54 25.15 25.26 345
10/14/2010 24.95 25.17 24.74 25.14 211
10/13/2010 25.34 25.44 25.11 25.18 392
10/12/2010 24.39 24.66 24.12 24.66 415
10/11/2010 24.51 24.73 24.46 24.46 375
10/8/2010 24.58 24.70 24.38 24.49 2917
10/7/2010 25.81 25.81 25.44 25.53 350
10/6/2010 25.89 26.00 25.66 25.92 273
10/5/2010 25.70 25.96 25.56 25.81 316
10/4/2010 25.83 25.88 25.46 25.57 222
10/1/2010 25.98 25.99 25.64 25.77 266
9/30/2010 25.65 25.72 25.30 25.44 395
9/29/2010 25.63 25.90 25.57 25.80 368
9/28/2010 25.12 25.60 24.70 25.53 668
9/27/2010 24.94 24.95 24.71 24.83 197
9/24/2010 24.65 25.00 24.65 24.97 437
9/23/2010 24.13 24.40 24.06 24.12 213
9/22/2010 24.37 24.50 24.20 24.33 422
9/21/2010 24.91 24.92 24.53 24.78 313
9/20/2010 24.06 24.30 23.94 24.15 778
9/17/2010 22.91 22.96 22.73 22.86 784
9/16/2010 22.95 23.02 22.78 22.87 855
9/15/2010 23.03 23.12 22.75 22.82 1319
9/14/2010 23.50 23.95 23.41 23.50 3126
9/13/2010 23.37 23.41 23.12 23.18 392
9/10/2010 22.99 23.04 22.67 22.76 296
9/9/2010 23.19 23.19 22.68 22.84 601
9/8/2010 22.62 23.01 22.55 22.76 98
9/7/2010 23.05 23.05 22.63 22.75 77
9/3/2010 23.32 23.41 23.09 23.40 237
9/2/2010 22.97 23.11 22.92 23.06 188
9/1/2010 22.54 22.98 22.41 22.81 306
8/31/2010 21.86 22.27 21.81 22.01 333
8/30/2010 21.93 22.06 21.64 21.64 141
8/27/2010 22.11 22.18 21.30 22.15 432
8/26/2010 21.86 21.99 21.59 21.68 163
8/25/2010 21.41 21.84 21.27 21.73 433
8/24/2010 21.99 22.17 21.64 21.93 844
8/23/2010 22.78 22.94 22.50 22.55 856
8/20/2010 22.75 22.89 22.38 22.83 779
8/19/2010 24.06 24.10 23.44 23.53 487
8/18/2010 23.97 24.10 23.80 24.08 214
8/17/2010 23.33 23.86 23.20 23.72 884
8/16/2010 22.71 23.06 22.64 22.96 317
8/13/2010 22.89 23.13 22.71 22.87 385
Marketplace
Trading Center