ASML Hldg NY Registered Shs  $81.65

down -0.58


17/4/2014 08:10 PM  |  NASDAQ : ASML  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASML historical data

Date Open High Low Close Volume
4/17/201481.8282.3881.3581.651,790,440
4/16/201480.3182.3579.9482.235,624,200
4/15/201486.0986.5884.7385.142,003,370
4/14/201486.5887.3085.9586.571,415,050
4/11/201487.7688.4386.7487.332,109,720
4/10/201492.6192.6389.5889.891,505,580
4/9/201491.1492.4990.6692.40864,265
4/8/201489.9190.7089.2589.561,193,930
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
3/25/201491.5992.2690.7691.981,166,230
3/24/201492.3492.5490.7291.11851,864
3/21/201493.7993.8392.2092.391,046,480
3/20/201490.2592.5490.2592.48868,840
3/19/201491.7492.2890.4590.99570,230
3/18/201490.6091.7490.5491.72519,559
3/17/201490.4390.9290.4090.631,192,010
3/14/201489.1090.2489.1089.482,437,530
3/13/201491.4191.5889.4589.831,543,030
3/12/201490.1290.9689.8890.941,046,850
3/11/201490.2291.1889.8290.301,096,720
3/10/201490.7290.9890.0590.681,500,380
3/7/201491.2991.3590.6691.131,267,420
3/6/201490.3391.7990.3191.531,347,800
3/5/201489.2889.8889.1989.87926,374
3/4/201488.6789.4388.2989.383,451,070
3/3/201485.0186.1784.8286.004,305,540
2/28/201487.0487.2785.6586.141,534,500
2/27/201486.2686.3885.0286.021,547,100
2/26/201486.6987.0985.4685.921,408,120
2/25/201488.3388.4486.5786.631,349,630
2/24/201489.3990.2289.3389.34490,784
2/21/201489.6389.6988.5588.91604,958
2/20/201488.9389.0688.1088.881,397,440
2/19/201489.4989.5088.1788.201,898,920
2/18/201489.9589.9889.0489.683,076,870
2/14/201489.0289.2188.6089.181,188,420
2/13/201487.6588.6187.5388.471,823,930
2/12/201488.6788.9087.8687.931,205,030
2/11/201487.9389.6187.9289.61374,953
2/10/201487.4287.6687.0587.54298,963
2/7/201486.6887.6186.3987.56768,094
2/6/201486.2387.0686.1986.84568,359
2/5/201484.7785.4984.1985.16854,388
2/4/201484.3384.8283.9284.091,074,450
2/3/201485.4685.7483.9384.561,136,940
1/31/201483.8085.1483.7684.63828,269
1/30/201487.2187.3585.0385.231,619,710
1/29/201485.6086.7285.3585.651,255,510
1/28/201487.8888.1086.3586.441,367,860
1/27/201488.4488.5187.0587.621,931,710
1/24/201490.0490.0987.4887.592,386,330
1/23/201490.1790.1787.2888.392,320,320
1/22/201491.4392.2990.1591.293,541,220
1/21/201485.3087.2884.8887.153,920,250
1/17/201483.6984.4883.2884.403,130,420
1/16/201486.5786.6784.8485.222,774,670
1/15/201490.2990.7589.1089.441,521,800
1/14/201490.2091.4190.1391.191,124,630
1/13/201490.0890.7790.0590.361,158,130
1/10/201490.2891.0790.0891.07759,837
1/9/201490.7690.7689.6690.14824,049
1/8/201489.2889.7388.9689.63785,002
1/7/201488.9789.6088.8189.39880,493
1/6/201491.0691.0989.9990.15745,103
1/3/201492.3692.5791.9192.041,084,070
1/2/201492.6292.8292.0292.36649,079
12/31/201393.4293.9793.3393.70240,332
12/30/201394.2694.2993.4393.44664,084
12/27/201394.7894.8393.9094.07924,986
12/26/201392.9093.6792.5793.47273,502
12/24/201391.9792.8591.9792.65135,757
12/23/201392.5792.6691.6892.24495,467
12/20/201391.4591.7891.2491.48732,315
12/19/201390.4391.0889.9490.84721,004
12/18/201388.9889.9888.5489.78874,099
12/17/201388.3788.4487.7687.91608,185
12/16/201388.7289.3387.9788.221,298,090
12/13/201389.3489.4087.8288.101,036,780
12/12/201390.5490.6589.2789.371,969,600
12/11/201391.8891.9891.0191.10821,208
12/10/201391.8192.0490.9091.04672,751
12/9/201392.3892.8591.6691.80871,049
12/6/201390.9592.0790.8291.45541,340
12/5/201391.9492.2190.8891.14757,299
12/4/201392.1493.0390.9591.48871,951
12/3/201393.6194.2393.3993.78566,051
12/2/201393.5994.0893.4293.74381,105
11/29/201394.0194.0993.2893.38423,981
11/27/201393.6593.8493.2093.59601,630
11/26/201392.5392.9991.9392.761,075,620
11/25/201392.1492.4991.6392.08760,826
11/22/201390.7691.8490.5991.721,245,230
Trading Center