ASM INTERNATIONAL $34.37

up +0.40


17/5/2013 04:17 PM  |  NASDAQ : ASMI  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

ASMI historical data

Date Open High Low Close Volume
8/5/2010 25.77 25.95 25.71 25.88 592
8/4/2010 26.01 26.04 25.61 25.98 755
8/3/2010 26.52 26.53 25.99 26.15 834
8/2/2010 26.00 26.46 25.87 26.31 981
7/30/2010 25.02 25.50 24.99 25.44 1896
7/29/2010 24.45 24.95 24.16 24.30 4674
7/28/2010 22.37 22.70 22.25 22.35 144
7/27/2010 22.33 22.50 22.05 22.39 320
7/26/2010 21.96 22.41 21.78 22.31 263
7/23/2010 21.94 22.43 21.66 22.41 755
7/22/2010 21.75 22.78 21.75 22.32 694
7/21/2010 21.43 21.62 21.20 21.28 700
7/20/2010 20.71 21.50 20.70 21.32 1060
7/19/2010 21.84 22.36 21.61 22.32 849
7/16/2010 22.24 22.24 21.46 21.63 933
7/15/2010 22.83 22.85 22.33 22.59 1195
7/14/2010 22.58 23.25 22.52 22.72 2349
7/13/2010 21.75 22.55 21.73 22.35 716
7/12/2010 21.14 21.57 20.84 21.35 729
7/9/2010 21.33 21.68 21.32 21.56 137
7/8/2010 21.22 22.00 21.03 22.00 1570
7/7/2010 20.01 20.89 20.00 20.76 720
7/6/2010 20.10 20.29 19.61 19.80 401
7/2/2010 19.92 20.09 19.43 19.67 874
7/1/2010 19.84 19.90 19.18 19.37 934
6/30/2010 19.89 20.09 19.54 19.55 277
6/29/2010 20.20 20.35 19.48 19.71 516
6/28/2010 20.69 20.88 20.57 20.60 239
6/25/2010 20.80 20.93 20.48 20.75 187
6/24/2010 21.00 21.16 20.68 20.70 797
6/23/2010 21.51 21.76 21.22 21.75 307
6/22/2010 21.97 22.21 21.54 21.58 2072
6/21/2010 23.13 23.21 22.35 22.39 929
6/18/2010 22.41 22.63 22.33 22.62 235
6/17/2010 22.58 22.78 22.21 22.51 628
6/16/2010 22.42 22.77 22.22 22.42 173
6/15/2010 22.33 22.86 22.23 22.80 495
6/14/2010 22.07 22.33 21.82 21.83 429
6/11/2010 21.42 21.74 21.24 21.61 334
6/10/2010 21.41 21.73 21.16 21.54 1434
6/9/2010 20.32 20.55 19.86 20.09 605
6/8/2010 20.16 20.29 19.63 20.06 1279
6/7/2010 20.80 20.89 20.13 20.20 1190
6/4/2010 20.89 21.18 20.62 20.68 1154
6/3/2010 21.53 21.72 21.42 21.53 1112
6/2/2010 20.63 20.88 20.35 20.86 382
6/1/2010 20.37 21.10 20.32 20.41 1385
5/28/2010 20.70 20.76 20.45 20.68 699
5/27/2010 20.54 20.91 20.09 20.82 616
5/26/2010 19.25 19.88 19.25 19.43 1524
5/25/2010 18.70 19.21 18.64 19.10 3486
5/24/2010 20.27 20.45 20.05 20.30 1450
5/21/2010 20.10 20.90 20.09 20.57 961
5/20/2010 19.90 20.59 19.48 20.36 3334
5/19/2010 20.87 21.33 20.84 21.22 610
5/18/2010 22.33 22.41 21.19 21.31 715
5/17/2010 21.74 21.98 21.21 21.80 1232
5/14/2010 22.68 22.68 21.74 22.51 990
5/13/2010 23.24 23.50 23.06 23.33 1382
5/12/2010 23.51 23.73 23.35 23.42 490
5/11/2010 22.50 23.29 22.50 22.89 719
5/10/2010 23.50 23.69 22.99 23.39 1001
5/7/2010 22.75 22.75 21.44 21.91 2452
5/6/2010 23.41 23.74 21.37 22.55 3257
5/5/2010 23.38 24.15 23.19 23.87 1563
5/4/2010 24.87 25.19 24.38 24.88 2303
5/3/2010 25.66 26.07 25.66 25.91 717
4/30/2010 26.38 26.44 25.98 26.01 924
4/29/2010 26.00 26.60 25.96 26.36 2175
4/28/2010 27.17 27.96 26.83 27.40 704
4/27/2010 28.07 28.33 27.28 27.41 759
4/26/2010 28.51 28.71 28.34 28.54 217
4/23/2010 28.20 28.46 28.08 28.42 241
4/22/2010 27.67 28.95 27.46 28.75 1522
4/21/2010 28.74 28.85 28.45 28.68 220
4/20/2010 28.79 28.85 28.38 28.51 335
4/19/2010 27.69 28.09 27.60 28.09 236
4/16/2010 28.60 28.75 28.10 28.31 531
4/15/2010 28.67 29.05 28.67 28.81 1322
4/14/2010 28.48 28.78 28.38 28.78 1731
4/13/2010 27.42 27.48 27.15 27.46 433
4/12/2010 27.74 27.79 27.62 27.66 306
4/9/2010 27.64 27.89 27.54 27.63 459
4/8/2010 27.11 27.55 26.92 27.46 841
4/7/2010 27.44 27.75 27.36 27.57 731
4/6/2010 27.61 27.88 27.58 27.84 414
4/5/2010 27.58 27.97 27.58 27.90 319
4/1/2010 27.75 27.80 27.29 27.56 852
3/31/2010 26.74 27.00 26.66 26.89 359
3/30/2010 26.55 26.55 26.09 26.34 415
3/29/2010 26.82 27.05 26.76 26.90 270
3/26/2010 26.94 27.22 26.59 26.79 686
3/25/2010 26.89 27.16 26.67 26.67 669
3/24/2010 26.35 26.53 26.25 26.37 427
3/23/2010 26.44 27.04 26.29 26.90 1630
3/22/2010 25.95 26.49 25.89 26.45 2074
3/19/2010 26.33 26.36 25.73 25.91 776
3/18/2010 26.59 26.64 26.24 26.50 1723
3/17/2010 26.45 27.00 26.38 26.69 946
3/16/2010 25.30 25.31 25.11 25.28 363
Marketplace
Trading Center