$81.81 +0.07 (%) ASML Hldg NY Registered Shs - NASDAQ

Feb. 11, 2016 | 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
2/10/201684.4184.7381.6581.742,413,076
2/9/201684.8186.3684.6984.971,202,984
2/8/201684.9686.8984.6386.361,281,109
2/5/201689.9289.9288.0588.36892,981
2/4/201690.5092.1890.4291.47666,826
2/3/201690.3391.2288.8190.98889,299
2/2/201690.2990.3888.4288.51740,207
2/1/201691.0292.7490.8292.24529,140
1/29/201689.1491.9389.0491.841,173,054
1/28/201689.9590.3288.9389.811,846,224
1/27/201689.8591.1589.4189.71907,222
1/26/201689.6190.4689.1690.19674,943
1/25/201690.2890.6389.4289.72881,576
1/22/201691.2291.7290.0790.361,700,685
1/21/201686.7588.0885.5887.361,254,324
1/20/201681.5986.2780.9785.264,539,193
1/19/201679.7980.8679.3180.321,487,534
1/15/201678.6279.4577.1777.471,550,303
1/14/201682.2983.4981.0782.901,443,253
1/13/201682.7183.1079.8780.01945,668
1/12/201683.3583.9581.6782.65875,908
1/11/201682.9883.2681.6082.311,117,889
1/8/201681.7782.1280.1380.28899,388
1/7/201682.4484.1582.2482.49811,233
1/6/201683.9085.2283.7484.612,323,890
1/5/201686.1887.0985.6686.42813,053
1/4/201687.2987.4285.9187.302,275,299
12/31/201589.9990.1588.7788.77433,777
12/30/201592.1292.2591.3291.34282,027
12/29/201591.5192.2191.4591.92632,536
12/28/201591.6791.7690.8591.57348,742
12/24/201590.9091.8390.9091.4494,560
12/23/201591.0491.6190.8991.32418,438
12/22/201589.8490.6489.2890.401,691,121
12/21/201589.4889.8788.4589.231,048,114
12/18/201587.2987.9486.9987.42500,588
12/17/201589.7189.7887.9387.93662,898
12/16/201588.5489.5787.7389.36627,407
12/15/201588.4189.4688.2588.84505,809
12/14/201587.3487.4485.6886.46668,273
12/11/201587.9088.2887.1587.28486,725
12/10/201589.7090.2688.9389.15472,480
12/9/201589.9791.0289.2989.871,041,208
12/8/201590.1390.8389.6490.52631,452
12/7/201592.2592.2791.1491.32880,914
12/4/201591.3792.2691.0792.00899,859
12/3/201592.9893.0890.3590.97854,387
12/2/201593.3593.4492.0292.32485,777
12/1/201593.1393.5192.7393.24495,906
11/30/201592.7892.8992.1692.72368,454
11/27/201592.3092.5592.0692.49200,251
11/25/201590.5591.4790.4690.97424,827
11/24/201588.6690.6188.6390.331,024,704
11/23/201590.1391.1689.9690.27476,799
11/20/201592.8292.9891.1591.441,829,878
11/19/201592.9393.9092.5193.283,388,491
11/18/201592.3793.2592.1093.152,181,132
11/17/201592.2192.7591.8291.982,381,255
11/16/201590.6092.4890.4192.293,582,121
11/13/201591.5192.3090.6891.401,588,260
11/12/201593.5993.8592.5392.77788,252
11/11/201594.3794.8393.4193.951,442,933
11/10/201593.9994.0193.1593.522,305,679
11/9/201596.5896.6395.1795.72480,265
11/6/201595.4796.4094.7696.33736,167
11/5/201596.3596.6294.6095.21792,938
11/4/201595.3795.8194.7895.57429,800
11/3/201594.0195.4593.6695.11538,993
11/2/201594.2894.5993.5494.11528,107
10/30/201592.3693.3692.0992.79464,790
10/29/201592.2692.5791.6892.06517,647
10/28/201593.5594.0992.2693.34618,647
10/27/201592.5392.7591.2791.55544,677
10/26/201592.5092.9092.1192.29614,545
10/23/201594.2494.4193.2493.641,585,121
10/22/201592.0392.9191.8992.321,644,811
10/21/201590.8791.2489.9690.01948,631
10/20/201588.0890.4787.5489.021,108,859
10/19/201588.6188.9988.0388.78502,776
10/16/201588.2289.0787.7588.65892,702
10/15/201587.8389.2987.1588.502,230,094
10/14/201585.0187.7584.6187.273,118,233
10/13/201588.5988.8787.1287.311,047,455
10/12/201590.2390.3689.6289.86742,285
10/9/201590.7191.1090.2890.87542,582
10/8/201591.2791.4589.8891.38974,032
10/7/201591.0091.6188.8590.06873,755
10/6/201589.9790.8089.2990.05738,793
10/5/201588.6990.0688.5389.39951,035
10/2/201585.8988.7185.4588.41950,840
10/1/201586.2486.6084.4585.971,323,158
9/30/201586.9788.0786.6387.982,466,367
9/29/201582.9085.5382.6285.211,352,036
9/28/201583.2683.8582.4383.081,638,241
9/25/201587.0187.1084.7585.351,236,534
9/24/201582.8884.9382.1084.202,316,709
9/23/201585.6985.8283.7183.881,660,289
9/22/201588.4088.4785.8986.681,712,687
9/21/201590.6191.0688.6789.401,379,684
9/18/201589.8791.1989.4890.011,448,065
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center