Asml Holdings NY Reg ADR (NQ: ASML )

534.95 -13.37 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 105.95 106.23 103.81 103.94 1,073,778 -2.20(-2.07%)
Jan 29, 2015 106.27 106.45 104.94 106.14 632,646 +1.50(+1.43%)
Jan 28, 2015 106.98 107.11 104.58 104.64 753,739 -1.69(-1.59%)
Jan 27, 2015 106.93 107.34 106.12 106.33 912,906 -0.99(-0.92%)
Jan 26, 2015 107.00 107.35 106.36 107.32 995,153 +2.01(+1.91%)
Jan 23, 2015 106.49 106.63 105.28 105.31 974,645 -2.29(-2.13%)
Jan 22, 2015 106.76 107.95 106.40 107.60 589,361 +1.01(+0.95%)
Jan 21, 2015 105.06 107.03 104.25 106.59 1,569,093 +2.78(+2.68%)
Jan 20, 2015 103.11 104.10 102.78 103.81 952,693 +0.77(+0.75%)
Jan 16, 2015 101.78 103.12 101.23 103.04 633,725 +1.08(+1.06%)
Jan 15, 2015 101.49 102.83 101.27 101.96 1,282,952 -1.15(-1.12%)
Jan 14, 2015 102.95 103.85 102.27 103.11 592,777 -0.34(-0.33%)
Jan 13, 2015 104.10 105.32 102.86 103.45 809,229 +0.01(+0.00%)
Jan 12, 2015 104.45 104.53 102.60 103.44 1,115,520 +1.35(+1.33%)
Jan 09, 2015 103.24 103.24 100.97 102.09 440,598 -1.32(-1.28%)
Jan 08, 2015 101.94 104.25 101.85 103.41 481,599 +2.12(+2.09%)
Jan 07, 2015 100.48 101.41 100.21 101.29 855,076 +0.57(+0.57%)
Jan 06, 2015 102.61 102.69 100.54 100.72 1,081,304 -3.07(-2.96%)
Jan 05, 2015 105.82 106.09 103.65 103.79 678,703 -3.61(-3.36%)
Jan 02, 2015 107.67 108.41 106.58 107.40 395,748 -0.43(-0.40%)
Dec 31, 2014 108.03 107.83 107.83 107.83 388,900 -0.36(-0.34%)
Dec 30, 2014 108.73 108.86 107.97 108.19 387,001 -1.19(-1.08%)
Dec 29, 2014 109.17 109.59 109.06 109.38 195,209 +0.08(+0.07%)
Dec 26, 2014 109.85 109.91 109.17 109.30 196,890 -0.34(-0.31%)
Dec 24, 2014 109.25 109.64 109.64 109.64 66,700 +0.51(+0.47%)
Dec 23, 2014 108.84 109.59 108.75 109.13 796,739 -0.39(-0.36%)
Dec 22, 2014 107.44 109.93 107.44 109.52 771,458 +2.68(+2.51%)
Dec 19, 2014 106.44 107.19 106.08 106.84 734,921 -1.27(-1.17%)
Dec 18, 2014 106.12 108.12 106.06 108.11 547,197 +2.42(+2.29%)
Dec 17, 2014 104.08 105.98 103.83 105.69 503,635 +0.88(+0.84%)
Dec 16, 2014 103.63 106.38 103.60 104.81 752,238 +1.46(+1.41%)
Dec 15, 2014 106.51 106.73 103.26 103.35 632,883 -2.67(-2.52%)
Dec 12, 2014 108.06 108.14 106.00 106.02 489,747 -1.00(-0.93%)
Dec 11, 2014 107.15 108.17 106.89 107.02 369,603 +0.01(+0.01%)
Dec 10, 2014 108.41 108.50 106.71 107.01 644,632 -0.91(-0.84%)
Dec 09, 2014 107.66 108.54 106.69 107.92 599,461 +0.00(+0.00%)
Dec 08, 2014 108.96 109.56 107.35 107.92 783,647 -1.34(-1.23%)
Dec 05, 2014 108.19 109.51 108.03 109.27 627,735 +1.92(+1.78%)
Dec 04, 2014 108.23 108.36 107.04 107.35 607,904 -0.42(-0.39%)
Dec 03, 2014 106.25 108.83 105.89 107.77 912,114 +2.01(+1.90%)
Dec 02, 2014 106.11 106.19 105.04 105.76 496,683 +0.37(+0.35%)
Dec 01, 2014 106.17 106.31 105.22 105.39 660,215 -0.29(-0.27%)
Nov 28, 2014 105.51 105.93 105.33 105.68 344,687 +1.89(+1.82%)
Nov 26, 2014 103.07 103.79 103.79 103.79 470,800 +0.60(+0.58%)
Nov 25, 2014 103.22 103.90 103.07 103.19 765,029 -0.35(-0.34%)
Nov 24, 2014 103.45 103.67 102.64 103.54 1,282,300 -2.14(-2.02%)
Nov 21, 2014 106.00 106.20 104.85 105.68 1,133,666 -0.23(-0.22%)
Nov 20, 2014 104.53 106.08 104.33 105.91 584,224 +0.37(+0.35%)
Nov 19, 2014 106.85 106.95 105.08 105.54 1,016,819 +1.68(+1.62%)
Nov 18, 2014 102.84 104.22 102.84 103.86 649,692 +1.41(+1.38%)
Nov 17, 2014 102.15 102.70 101.87 102.45 576,091 +0.35(+0.34%)
Nov 14, 2014 101.27 102.33 101.01 102.10 278,507 +0.18(+0.18%)
Nov 13, 2014 101.86 102.73 101.40 101.92 573,993 +0.09(+0.09%)
Nov 12, 2014 102.11 102.57 101.59 101.83 582,238 -0.47(-0.46%)
Nov 11, 2014 101.42 102.48 101.23 102.30 833,178 +0.34(+0.33%)
Nov 10, 2014 100.69 102.00 100.52 101.96 721,346 +2.19(+2.20%)
Nov 07, 2014 100.12 100.12 99.02 99.77 524,584 -2.05(-2.01%)
Nov 06, 2014 100.65 101.98 100.62 101.82 532,065 +1.73(+1.73%)
Nov 05, 2014 99.80 100.39 99.13 100.09 422,486 +1.13(+1.14%)
Nov 04, 2014 99.27 99.45 98.32 98.96 551,926 -0.59(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.