$99.08 -5.55 (%) ASML Hldg NY Registered Shs - NASDAQ

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASML historical data

Date Open High Low Close Volume
3/26/2015101.01101.0198.4299.084,330,289
3/25/2015109.70109.74104.45104.631,733,151
3/24/2015111.22111.40110.21110.39628,649
3/23/2015110.35111.20109.93110.72562,634
3/20/2015109.38110.68108.72110.16747,824
3/19/2015106.46107.47106.32107.14641,241
3/18/2015105.98107.35104.40106.821,703,276
3/17/2015106.62107.25106.30106.77695,433
3/16/2015106.86108.00106.56107.81420,148
3/13/2015105.10105.74104.68105.481,429,066
3/12/2015106.62106.66104.22104.801,529,761
3/11/2015106.72107.98106.31106.68551,050
3/10/2015106.99107.20105.96106.15625,971
3/9/2015107.45108.19107.07107.93505,955
3/6/2015108.26108.38106.68107.32652,501
3/5/2015109.21109.80108.72109.35402,452
3/4/2015108.23108.87107.32108.51537,367
3/3/2015109.88109.96108.06108.49651,334
3/2/2015109.26110.27108.99109.93600,474
2/27/2015107.53108.43106.75107.68686,834
2/26/2015107.60108.67107.51107.91608,331
2/25/2015109.69109.94108.42108.971,152,258
2/24/2015108.53110.85107.88110.752,153,846
2/23/2015105.63105.71105.01105.12452,197
2/20/2015102.60105.06102.60104.85582,493
2/19/2015103.81105.17103.71104.60275,945
2/18/2015103.59104.07103.26103.71311,899
2/17/2015102.51103.33101.97102.97493,693
2/13/2015104.53104.65103.83104.48359,084
2/12/2015103.82104.10103.09104.04443,522
2/11/2015102.95103.79102.67103.42715,335
2/10/2015101.30102.37101.07102.10679,443
2/9/201598.8799.8698.5798.65798,839
2/6/2015101.53102.25100.44100.79964,773
2/5/2015102.56103.26101.63103.10569,916
2/4/2015102.57102.91101.65101.84789,905
2/3/2015103.30103.93102.82103.89716,844
2/2/2015102.98103.21101.48103.051,177,879
1/30/2015105.95106.26103.81103.941,073,778
1/29/2015106.27106.45104.94106.14632,646
1/28/2015106.98107.11104.58104.64753,739
1/27/2015106.93107.34106.12106.33912,906
1/26/2015107.00107.35106.36107.32995,153
1/23/2015106.49106.63105.28105.31974,645
1/22/2015106.76107.95106.40107.60589,361
1/21/2015105.06107.03104.25106.591,569,093
1/20/2015103.11104.10102.78103.81952,693
1/16/2015101.78103.12101.23103.04633,725
1/15/2015101.49102.83101.27101.961,282,952
1/14/2015102.95103.85102.27103.11592,777
1/13/2015104.10105.32102.86103.45809,229
1/12/2015104.45104.54102.60103.451,115,520
1/9/2015103.24103.24100.97102.09440,598
1/8/2015101.94104.25101.85103.41481,599
1/7/2015100.48101.41100.21101.29855,076
1/6/2015102.61102.70100.54100.721,081,304
1/5/2015105.82106.09103.65103.79678,703
1/2/2015107.67108.41106.58107.40395,748
12/31/2014108.03109.32107.72107.83390,971
12/30/2014108.73108.86107.97108.20387,001
12/29/2014109.17109.59109.06109.38195,209
12/26/2014109.85109.91109.18109.30196,890
12/24/2014109.25109.76108.86109.6471,613
12/23/2014108.84109.60108.75109.13796,739
12/22/2014107.44109.93107.44109.52771,458
12/19/2014106.44107.19106.08106.84734,921
12/18/2014106.12108.12106.06108.11547,197
12/17/2014104.08105.98103.83105.69503,635
12/16/2014103.63106.38103.60104.81752,238
12/15/2014106.51106.73103.26103.35632,883
12/12/2014108.06108.14106.00106.02489,747
12/11/2014107.15108.18106.89107.02369,603
12/10/2014108.41108.50106.71107.01644,632
12/9/2014107.66108.54106.69107.92599,461
12/8/2014108.96109.56107.35107.92783,647
12/5/2014108.19109.51108.03109.27627,735
12/4/2014108.23108.36107.04107.35607,904
12/3/2014106.25108.83105.89107.77912,114
12/2/2014106.11106.19105.04105.76496,683
12/1/2014106.17106.31105.22105.39660,215
11/28/2014105.51105.93105.33105.68344,687
11/26/2014103.07103.92102.93103.79470,787
11/25/2014103.22103.90103.07103.19765,029
11/24/2014103.45103.67102.64103.541,282,300
11/21/2014106.00106.20104.85105.681,133,666
11/20/2014104.53106.08104.33105.91584,224
11/19/2014106.85106.95105.08105.541,016,819
11/18/2014102.84104.22102.84103.86649,692
11/17/2014102.15102.70101.87102.45576,091
11/14/2014101.27102.33101.01102.10278,507
11/13/2014101.86102.73101.40101.92573,993
11/12/2014102.11102.57101.59101.83582,238
11/11/2014101.42102.48101.23102.30833,178
11/10/2014100.69102.00100.52101.96721,346
11/7/2014100.12100.1299.0299.77524,584
11/6/2014100.65101.98100.62101.82532,065
11/5/201499.80100.3999.13100.09422,486
11/4/201499.2799.4598.3298.96551,926
11/3/201499.5699.8599.0499.55412,870
10/31/201499.2399.9298.7299.68688,679
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center