ASML HOLDING $81.30

up +1.24


24/5/2013 04:24 PM  |  NASDAQ : ASML  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

ASML historical data

Date Open High Low Close Volume
5/24/2013 80.05 81.69 80.04 81.30 20153
5/23/2013 79.75 80.51 79.60 80.06 14955
5/22/2013 80.41 81.15 79.65 80.08 21923
5/21/2013 80.63 80.88 80.24 80.67 10725
5/20/2013 79.60 80.05 79.48 79.99 11221
5/17/2013 77.94 78.98 77.88 78.97 7382
5/16/2013 78.49 78.85 77.59 77.71 9515
5/15/2013 77.58 78.60 77.58 78.53 19282
5/14/2013 77.54 77.87 77.26 77.63 6753
5/13/2013 77.84 78.04 77.33 77.55 17592
5/10/2013 77.50 78.41 77.04 78.31 14728
5/9/2013 76.82 77.44 76.27 76.42 12370
5/8/2013 77.19 77.47 76.24 76.62 14589
5/7/2013 77.18 77.18 76.39 77.03 6747
5/6/2013 76.76 77.18 76.17 76.22 8883
5/3/2013 76.98 77.86 76.93 77.50 18109
5/2/2013 74.91 76.21 74.65 75.90 13729
5/1/2013 74.00 74.50 73.75 74.02 15696
4/30/2013 74.40 74.65 73.68 74.37 8886
4/29/2013 74.32 75.11 74.12 74.56 7612
4/26/2013 73.77 74.08 73.00 73.72 16870
4/25/2013 75.13 75.81 74.62 74.79 13753
4/24/2013 73.23 73.88 72.89 73.54 11732
4/23/2013 72.32 73.04 71.75 72.48 16605
4/22/2013 71.51 71.66 70.60 71.24 10547
4/19/2013 72.31 72.64 71.35 71.99 23942
4/18/2013 72.00 72.10 71.12 71.41 31045
4/17/2013 72.09 72.09 68.41 69.48 57792
4/16/2013 67.75 68.27 67.12 67.78 16215
4/15/2013 68.23 68.46 66.40 66.47 12969
4/12/2013 69.14 69.35 68.18 69.11 13835
4/11/2013 69.21 70.20 68.96 69.32 16777
4/10/2013 67.46 69.24 67.39 68.66 18428
4/9/2013 66.90 67.51 66.62 67.09 16742
4/8/2013 66.64 67.06 65.81 67.05 21247
4/5/2013 65.57 66.79 65.12 66.71 14597
4/4/2013 65.42 66.11 65.06 66.08 21962
4/3/2013 67.28 67.47 65.94 66.24 20144
4/2/2013 66.48 67.55 66.47 66.84 13081
4/1/2013 67.89 68.45 66.89 67.08 13958
3/28/2013 66.69 68.18 66.64 67.99 23764
3/27/2013 65.13 66.32 64.93 66.26 38504
3/26/2013 67.59 67.82 66.20 66.96 20139
3/25/2013 68.56 69.37 68.16 68.68 12401
3/22/2013 68.52 68.73 67.93 68.32 26848
3/21/2013 69.44 70.03 69.16 69.22 12061
3/20/2013 69.84 70.18 69.69 69.97 11736
3/19/2013 69.77 70.24 68.72 69.62 12205
3/18/2013 69.94 70.60 69.44 69.77 9609
3/15/2013 71.88 71.90 69.92 70.82 33750
3/14/2013 70.88 71.86 70.88 71.80 15762
3/13/2013 69.82 70.41 69.31 69.69 16767
3/12/2013 70.40 70.40 69.23 69.46 16907
3/11/2013 69.36 70.54 69.26 69.98 11215
3/8/2013 70.28 70.37 69.42 69.73 23220
3/7/2013 71.97 72.05 70.75 70.84 13999
3/6/2013 73.15 73.24 71.94 72.04 15820
3/5/2013 71.58 72.82 71.46 72.28 16443
3/4/2013 71.26 71.29 70.16 71.00 12865
3/1/2013 70.32 71.88 69.90 71.63 27321
2/28/2013 71.26 71.83 70.97 70.98 13579
2/27/2013 70.67 71.83 70.65 71.79 13566
2/26/2013 70.64 71.94 70.43 71.55 15999
2/25/2013 72.75 72.96 69.67 69.73 15223
2/22/2013 70.84 71.83 70.50 71.65 12177
2/21/2013 70.92 70.97 70.36 70.62 12377
2/20/2013 74.01 74.37 72.14 72.15 10059
2/19/2013 73.83 74.05 73.30 73.96 10509
2/15/2013 73.86 73.90 72.51 72.64 15540
2/14/2013 73.61 74.93 73.43 74.85 9396
2/13/2013 74.18 74.98 73.96 74.26 16443
2/12/2013 74.86 75.45 74.69 74.96 7714
2/11/2013 74.88 75.09 74.49 74.91 6456
2/8/2013 74.87 75.44 74.58 74.78 16129
2/7/2013 75.31 75.39 74.44 75.29 13964
2/6/2013 75.88 76.60 75.36 75.99 10898
2/5/2013 75.99 77.10 75.92 76.50 45288
2/4/2013 76.96 77.66 76.22 76.43 13023
2/1/2013 77.64 78.30 76.73 78.21 38948
1/31/2013 75.69 75.90 74.69 75.09 18446
1/30/2013 75.57 75.98 75.02 75.22 16584
1/29/2013 74.71 75.31 74.59 75.27 16659
1/28/2013 76.21 76.44 74.70 75.47 34544
1/25/2013 72.69 74.24 72.52 74.04 34430
1/24/2013 70.49 71.30 70.35 71.19 23865
1/23/2013 69.25 69.46 68.51 69.24 18248
1/22/2013 69.76 70.04 69.34 69.92 13691
1/18/2013 68.95 69.32 68.44 69.17 27582
1/17/2013 65.48 69.62 65.37 68.35 80038
1/16/2013 63.17 63.99 63.14 63.82 16151
1/15/2013 62.80 63.28 62.72 63.08 15613
1/14/2013 65.20 65.27 64.25 64.40 14770
1/11/2013 65.23 65.76 64.94 65.42 15058
1/10/2013 64.56 64.69 63.94 64.67 16483
1/9/2013 63.42 63.80 63.29 63.50 8791
1/8/2013 63.40 63.57 62.80 63.14 11824
1/7/2013 63.35 63.87 63.09 63.66 20661
1/4/2013 64.64 65.05 64.35 64.71 31708
1/3/2013 65.99 66.29 65.06 65.38 17254
1/2/2013 65.98 66.78 65.78 66.78 18240
Marketplace
Trading Center