ASML Hldg NY Registered Shs  $84.48

down -0.49


28/7/2014 04:00 PM  |  NASDAQ : ASML  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASML historical data

Date Open High Low Close Volume
7/28/201483.9884.7783.5484.481,087,059
7/25/201485.8785.8784.5884.971,080,398
7/24/201486.2686.9286.1686.71767,435
7/23/201487.6787.7086.6887.02912,003
7/22/201487.8888.1086.9687.18926,234
7/21/201487.4787.8687.0487.461,540,133
7/18/201485.4286.2285.3185.841,515,584
7/17/201486.8687.4085.8186.211,573,041
7/16/201487.5888.4887.0088.392,130,779
7/15/201491.0591.2290.4290.631,578,434
7/14/201491.3191.5490.5990.76986,924
7/11/201491.4091.8390.8691.421,323,120
7/10/201492.3993.4492.2092.88835,009
7/9/201493.6993.8593.0293.50988,953
7/8/201495.0095.1794.0394.64523,836
7/7/201495.9296.2495.7296.12972,095
7/3/201495.1395.6995.0995.69232,554
7/2/201493.5393.9693.3693.94449,837
7/1/201494.1094.8794.0994.67407,224
6/30/201492.5293.4292.4993.27305,246
6/27/201491.3192.4691.3192.35457,306
6/26/201492.2392.3591.2092.21576,424
6/25/201492.3292.9392.2892.84353,097
6/24/201492.9593.4592.1392.23427,951
6/23/201492.5093.2392.2592.941,050,431
6/20/201494.3894.9194.1294.801,044,035
6/19/201493.7493.9892.8493.48923,022
6/18/201492.5793.5092.4393.281,113,847
6/17/201491.0391.4990.9691.26744,748
6/16/201490.1190.8189.9690.601,249,705
6/13/201489.9790.0389.0989.381,062,327
6/12/201489.7890.0089.1189.331,400,921
6/11/201489.8690.1289.4189.89695,361
6/10/201489.1889.3288.9189.08560,898
6/9/201488.5489.5788.5289.11545,158
6/6/201488.7589.1088.4889.071,169,440
6/5/201487.7987.8787.0287.661,551,281
6/4/201486.4086.7786.3686.64748,440
6/3/201485.9586.8285.9486.091,104,932
6/2/201486.6186.6585.5785.89601,164
5/30/201486.3086.3285.4285.88637,189
5/29/201485.2085.3084.7185.22239,392
5/28/201485.0485.2584.6584.86344,876
5/27/201484.3285.5684.2985.23867,876
5/23/201482.9183.8582.7983.52470,561
5/22/201483.0483.6082.8883.32675,791
5/21/201481.5883.0681.5682.99655,220
5/20/201481.4081.6280.8881.06270,482
5/19/201480.8981.5780.8181.20322,313
5/16/201480.5981.1580.4181.07340,536
5/15/201480.5180.9480.1280.681,081,071
5/14/201481.3681.4780.9580.99487,070
5/13/201481.7181.7281.0081.23393,744
5/12/201481.5982.2481.3782.16619,119
5/9/201480.9480.9480.1180.32534,519
5/8/201480.6081.7280.4180.901,007,750
5/7/201480.9181.2680.1780.46989,759
5/6/201480.2680.5479.6679.901,033,113
5/5/201480.0780.7179.9080.25491,987
5/2/201480.8581.5580.6880.881,185,891
5/1/201481.2581.7080.8081.35812,628
4/30/201482.1482.6581.2881.39729,305
4/29/201482.5182.8082.0982.12975,431
4/28/201482.1882.6781.4382.34816,020
4/25/201483.2583.2681.4281.681,680,289
4/24/201483.8084.4583.2684.171,352,407
4/23/201481.5082.9781.4582.001,469,106
4/22/201481.8582.2781.5981.68820,120
4/21/201481.8182.3181.0481.65856,713
4/17/201481.8282.3881.3581.651,790,445
4/16/201480.3182.3579.9482.235,624,200
4/15/201486.0986.5884.7385.142,003,374
4/14/201486.5887.3085.9586.571,415,053
4/11/201487.7688.4386.7487.332,109,723
4/10/201492.6192.6389.5889.891,505,585
4/9/201491.1492.4990.6692.40864,265
4/8/201489.9190.7089.2589.561,193,931
4/7/201491.1391.2089.8289.97758,690
4/4/201492.3992.7190.5090.82665,409
4/3/201492.8993.1092.0592.17547,055
4/2/201492.7493.3792.4593.21442,168
4/1/201493.4893.7893.0693.57862,582
3/31/201492.9093.5592.6293.36625,574
3/28/201492.1092.4691.5591.83340,801
3/27/201492.6692.9291.8391.97544,220
3/26/201493.2293.3592.2592.28675,163
3/25/201491.5992.2690.7691.981,166,228
3/24/201492.3492.5490.7291.11851,864
3/21/201493.7993.8392.2092.391,046,481
3/20/201490.2592.5490.2592.48868,840
3/19/201491.7492.2890.4590.99570,230
3/18/201490.6091.7490.5491.72519,559
3/17/201490.4390.9290.4090.631,192,013
3/14/201489.1090.2489.1089.482,437,526
3/13/201491.4191.5889.4589.831,543,032
3/12/201490.1290.9689.8890.941,046,851
3/11/201490.2291.1889.8290.301,096,723
3/10/201490.7290.9890.0590.681,500,378
3/7/201491.2991.3590.6691.131,267,421
3/6/201490.3391.7990.3191.531,347,802
Trading Center