$99.78 -0.21 (%) ASML Hldg NY Registered Shs - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASML historical data

Date Open High Low Close Volume
12/2/201699.01100.3098.8499.78701,125
12/1/2016102.67102.7499.6899.99837,881
11/30/2016103.77103.82102.93103.13434,175
11/29/2016102.88104.01102.71103.791,194,242
11/28/2016103.30103.91103.22103.63453,166
11/25/2016103.99104.46103.77104.14251,865
11/23/2016104.48105.35104.25105.10432,786
11/22/2016105.45105.61104.80105.32877,086
11/21/2016104.09105.11104.02105.091,408,246
11/18/2016103.58104.75103.38104.591,914,321
11/17/2016101.24102.85101.19102.561,345,548
11/16/201699.20100.7799.15100.701,036,572
11/15/201699.12100.2898.75100.02491,658
11/14/201698.9499.7798.7199.20687,842
11/11/201699.70100.5198.72100.251,212,328
11/10/2016102.78103.41100.71101.40934,929
11/9/2016102.33103.82102.33103.67496,228
11/8/2016103.59105.22103.53104.81517,094
11/7/2016103.80104.76103.60104.75412,986
11/4/2016102.22103.01101.48102.49792,161
11/3/2016103.35103.60101.78101.78707,002
11/2/2016104.01104.73103.67104.03564,434
11/1/2016105.65105.68103.29103.89936,081
10/31/2016105.51106.36104.94105.62793,959
10/28/2016104.86105.95104.69105.46915,504
10/27/2016105.18105.27103.86104.05606,837
10/26/2016104.47104.73103.73103.85376,159
10/25/2016104.68105.14104.13104.54567,413
10/24/2016104.92105.42104.77105.28971,798
10/21/2016103.47105.32103.40105.261,638,927
10/20/2016102.52103.62102.47103.58739,854
10/19/2016104.75104.75103.20104.091,109,898
10/18/2016102.51102.58101.83102.33955,666
10/17/2016100.62101.34100.51101.16399,781
10/14/2016101.58102.11100.95101.12331,218
10/13/2016100.59100.65100.04100.391,161,237
10/12/2016102.31102.67101.42102.58794,472
10/11/2016105.61105.64102.41102.71959,122
10/10/2016107.63107.74106.99106.99686,411
10/7/2016107.04107.17105.36106.38862,322
10/6/2016108.27108.99107.81108.74474,177
10/5/2016109.10109.30108.71108.81280,105
10/4/2016109.39109.85108.61108.96324,284
10/3/2016109.36109.61108.54108.93416,798
9/30/2016109.19110.14109.02109.58338,378
9/29/2016109.27109.74107.55108.73551,876
9/28/2016109.28110.04108.87109.86316,300
9/27/2016107.96109.80107.84109.62591,635
9/26/2016108.49109.16108.28108.77663,300
9/23/2016108.76109.26108.42108.57664,713
9/22/2016109.04109.56108.69108.79579,501
9/21/2016105.69106.87105.41106.71832,535
9/20/2016104.70105.28104.32104.88774,706
9/19/2016103.22104.18103.20103.34550,597
9/16/2016102.04102.49101.37102.201,039,992
9/15/2016102.32103.85102.10103.641,071,960
9/14/2016100.98102.29100.83101.981,101,119
9/13/2016102.50102.98101.47101.74516,181
9/12/2016101.03103.27100.93103.14502,053
9/9/2016103.16103.48101.70101.71818,180
9/8/2016104.14104.74103.64104.08919,659
9/7/2016108.01108.30106.06106.33992,086
9/6/2016107.78108.04107.48107.93346,264
9/2/2016108.05108.25107.50107.86259,156
9/1/2016106.32107.53106.27107.49455,405
8/31/2016106.83106.94105.90106.55346,394
8/30/2016108.70108.73107.33107.52602,805
8/29/2016106.24107.12106.24107.08280,363
8/26/2016106.77107.98105.53106.31871,179
8/25/2016106.56106.79106.25106.47271,670
8/24/2016107.72107.85106.46106.68474,196
8/23/2016108.66109.14108.21108.49723,616
8/22/2016106.98107.35106.60107.16486,326
8/19/2016106.80106.97106.27106.73525,398
8/18/2016106.12106.52105.72106.03679,520
8/17/2016105.31105.79104.73105.452,084,138
8/16/2016110.83110.94107.01107.951,531,046
8/15/2016111.28111.58110.79110.83329,431
8/12/2016110.94111.13109.99110.27540,427
8/11/2016110.65111.04110.12110.69879,560
8/10/2016110.31110.40109.21109.49840,274
8/9/2016109.46110.11109.46109.89558,625
8/8/2016109.25109.56109.04109.25352,187
8/5/2016109.95110.66109.40109.60599,763
8/4/2016109.70110.23109.54110.09288,545
8/3/2016107.95108.75107.89108.45414,210
8/2/2016109.57109.59108.78109.38358,583
8/1/2016109.62110.15109.29109.70419,771
7/29/2016110.48110.85109.31109.621,399,749
7/28/2016109.87110.21109.49110.08530,041
7/27/2016109.64109.91108.38109.56876,293
7/26/2016107.49108.91107.31108.77926,628
7/25/2016106.19106.57105.93106.48500,291
7/22/2016105.55105.86105.19105.63397,786
7/21/2016105.41106.37104.96105.482,199,378
7/20/2016107.58108.35107.06108.161,642,096
7/19/2016103.27106.30103.16105.633,330,361
7/18/2016102.75103.37102.46103.13802,798
7/15/2016101.25101.94101.19101.61538,629
7/14/2016103.73103.85102.60102.971,023,842
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center