$93.97 +1.81 (%) ASML Hldg NY Registered Shs - NASDAQ

Oct. 23, 2014 | 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
10/22/201493.3093.8192.1092.16762,700
10/21/201491.9393.7891.8293.56684,752
10/20/201490.9592.6290.9392.51443,410
10/17/201493.3493.4692.2292.511,013,630
10/16/201488.6491.9188.5590.741,165,624
10/15/201490.8192.5188.7091.821,298,640
10/14/201491.2594.2591.2092.711,599,554
10/13/201490.9292.4390.3690.411,440,299
10/10/201493.1193.1990.0290.061,524,515
10/9/201495.0495.5594.1694.331,083,764
10/8/201494.4196.3994.1396.331,289,114
10/7/201496.6496.8994.8694.861,041,389
10/6/201498.2998.5497.2697.94528,288
10/3/201497.6398.1197.2897.45539,446
10/2/201497.3897.4895.5896.93822,567
10/1/201498.7398.7396.7796.85915,686
9/30/201499.0699.8398.5798.82733,468
9/29/201498.91100.2098.7099.70249,872
9/26/201499.58100.1799.25100.06213,409
9/25/201499.5899.6898.7399.181,425,769
9/24/201498.15100.2798.04100.20728,556
9/23/201498.9999.3398.3598.601,023,774
9/22/2014100.55100.6099.0599.051,037,580
9/19/2014101.05102.04100.60100.83756,918
9/18/2014101.27102.43101.27102.13887,409
9/17/2014100.77101.18100.28100.441,418,187
9/16/201499.40101.7199.36101.231,625,413
9/15/201499.89100.3099.3599.851,009,273
9/12/201499.3099.7698.7798.921,436,144
9/11/201497.7398.6397.5498.521,366,105
9/10/201497.1197.6496.6597.50903,520
9/9/201497.5697.7596.7497.21453,060
9/8/201497.6698.0196.9797.37813,203
9/5/201497.8898.0597.4097.71557,655
9/4/201498.4699.6495.8198.032,120,942
9/3/201499.6599.7097.8698.031,536,442
9/2/201496.08101.2896.08100.283,084,489
8/29/201495.6396.7394.9896.12793,677
8/28/201495.2796.2395.0095.94771,553
8/27/201495.3995.9195.0895.70318,638
8/26/201495.3596.1695.3295.53369,749
8/25/201494.5195.5594.3994.92450,915
8/22/201493.1193.9893.0393.491,139,712
8/21/201493.3394.2993.2194.10437,911
8/20/201492.7092.8492.1992.46471,481
8/19/201493.1193.5292.9793.10530,607
8/18/201492.3792.8891.9992.86666,546
8/15/201492.0092.4490.6091.80839,209
8/14/201491.2691.3990.9091.09682,552
8/13/201490.9991.7090.6691.29642,666
8/12/201491.4192.1691.0291.37518,335
8/11/201492.1892.7991.9992.60386,327
8/8/201490.5791.5590.1891.41892,041
8/7/201493.1593.3191.3891.71576,527
8/6/201491.3292.3291.2392.12628,699
8/5/201490.9492.0090.1890.831,016,598
8/4/201491.8492.0390.7891.071,204,064
8/1/201493.9594.4192.0192.301,395,391
7/31/201494.8295.5893.3694.162,520,534
7/30/201492.3096.6791.8295.146,992,992
7/29/201483.4183.7283.2683.281,190,220
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center