$103.94 -2.20 (%) ASML Hldg NY Registered Shs - NASDAQ

Jan. 30, 2015 | 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
1/30/2015105.95106.26103.81103.941,073,778
1/29/2015106.27106.45104.94106.14632,646
1/28/2015106.98107.11104.58104.64753,739
1/27/2015106.93107.34106.12106.33912,906
1/26/2015107.00107.35106.36107.32995,153
1/23/2015106.49106.63105.28105.31974,645
1/22/2015106.76107.95106.40107.60589,361
1/21/2015105.06107.03104.25106.591,569,093
1/20/2015103.11104.10102.78103.81952,693
1/16/2015101.78103.12101.23103.04633,725
1/15/2015101.49102.83101.27101.961,282,952
1/14/2015102.95103.85102.27103.11592,777
1/13/2015104.10105.32102.86103.45809,229
1/12/2015104.45104.54102.60103.451,115,520
1/9/2015103.24103.24100.97102.09440,598
1/8/2015101.94104.25101.85103.41481,599
1/7/2015100.48101.41100.21101.29855,076
1/6/2015102.61102.70100.54100.721,081,304
1/5/2015105.82106.09103.65103.79678,703
1/2/2015107.67108.41106.58107.40395,748
12/31/2014108.03109.32107.72107.83390,971
12/30/2014108.73108.86107.97108.20387,001
12/29/2014109.17109.59109.06109.38195,209
12/26/2014109.85109.91109.18109.30196,890
12/24/2014109.25109.76108.86109.6471,613
12/23/2014108.84109.60108.75109.13796,739
12/22/2014107.44109.93107.44109.52771,458
12/19/2014106.44107.19106.08106.84734,921
12/18/2014106.12108.12106.06108.11547,197
12/17/2014104.08105.98103.83105.69503,635
12/16/2014103.63106.38103.60104.81752,238
12/15/2014106.51106.73103.26103.35632,883
12/12/2014108.06108.14106.00106.02489,747
12/11/2014107.15108.18106.89107.02369,603
12/10/2014108.41108.50106.71107.01644,632
12/9/2014107.66108.54106.69107.92599,461
12/8/2014108.96109.56107.35107.92783,647
12/5/2014108.19109.51108.03109.27627,735
12/4/2014108.23108.36107.04107.35607,904
12/3/2014106.25108.83105.89107.77912,114
12/2/2014106.11106.19105.04105.76496,683
12/1/2014106.17106.31105.22105.39660,215
11/28/2014105.51105.93105.33105.68344,687
11/26/2014103.07103.92102.93103.79470,787
11/25/2014103.22103.90103.07103.19765,029
11/24/2014103.45103.67102.64103.541,282,300
11/21/2014106.00106.20104.85105.681,133,666
11/20/2014104.53106.08104.33105.91584,224
11/19/2014106.85106.95105.08105.541,016,819
11/18/2014102.84104.22102.84103.86649,692
11/17/2014102.15102.70101.87102.45576,091
11/14/2014101.27102.33101.01102.10278,507
11/13/2014101.86102.73101.40101.92573,993
11/12/2014102.11102.57101.59101.83582,238
11/11/2014101.42102.48101.23102.30833,178
11/10/2014100.69102.00100.52101.96721,346
11/7/2014100.12100.1299.0299.77524,584
11/6/2014100.65101.98100.62101.82532,065
11/5/201499.80100.3999.13100.09422,486
11/4/201499.2799.4598.3298.96551,926
11/3/201499.5699.8599.0499.55412,870
10/31/201499.2399.9298.7299.68688,679
10/30/201496.9397.8996.2097.48516,794
10/29/201497.8298.0796.2996.52566,709
10/28/201497.5898.2996.8798.01938,181
10/27/201494.5295.9994.2895.79492,583
10/24/201494.2395.5894.1095.06821,217
10/23/201493.6294.5193.4493.97630,173
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center