Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Asml Holdings NY Reg ADR (NQ: ASML )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 75.69 76.34 73.32 73.38 10,211,045 -2.11(-2.80%)
May 30, 2013 75.79 75.98 75.24 75.49 984,738 +0.41(+0.54%)
May 29, 2013 75.37 75.73 74.94 75.08 1,386,920 -0.83(-1.09%)
May 28, 2013 75.10 76.37 75.03 75.91 2,077,584 +2.51(+3.42%)
May 24, 2013 72.28 73.76 72.27 73.40 0 +1.12(+1.55%)
May 23, 2013 72.01 72.69 71.87 72.28 1,656,315 -0.02(-0.03%)
May 22, 2013 72.60 73.27 71.92 72.30 0 -0.53(-0.73%)
May 21, 2013 72.80 73.03 72.45 72.84 1,187,767 +0.61(+0.85%)
May 20, 2013 71.87 72.28 71.76 72.22 1,242,722 +0.92(+1.29%)
May 17, 2013 70.37 71.31 70.32 71.30 0 +1.14(+1.62%)
May 16, 2013 70.87 71.19 70.05 70.16 1,053,789 -0.74(-1.04%)
May 15, 2013 70.05 70.97 70.05 70.90 2,135,516 +0.88(+1.26%)
May 13, 2013 70.28 70.46 69.82 70.02 1,948,382 -0.69(-0.97%)
May 10, 2013 69.97 70.80 69.56 70.70 0 +1.71(+2.47%)
May 09, 2013 69.36 69.92 68.86 69.00 1,369,997 -0.18(-0.26%)
May 08, 2013 69.69 69.95 68.83 69.18 1,615,751 -0.37(-0.53%)
May 07, 2013 69.68 69.68 68.97 69.55 747,170 +0.73(+1.06%)
May 06, 2013 69.31 69.68 68.77 68.82 0 -1.16(-1.65%)
May 03, 2013 69.50 70.07 68.53 69.97 0 +1.44(+2.11%)
May 02, 2013 67.64 68.81 67.40 68.53 0 +1.70(+2.54%)
May 01, 2013 66.81 67.27 66.59 66.83 0 -0.32(-0.47%)
Apr 30, 2013 67.17 67.40 66.52 67.15 984,179 -0.17(-0.25%)
Apr 29, 2013 67.10 67.82 66.92 67.32 842,977 +0.76(+1.14%)
Apr 26, 2013 66.61 66.89 65.92 66.56 1,868,351 -0.96(-1.42%)
Apr 25, 2013 67.83 68.45 67.37 67.52 1,531,378 +1.12(+1.69%)
Apr 24, 2013 66.12 66.71 65.81 66.40 1,299,281 +0.96(+1.46%)
Apr 23, 2013 65.30 65.95 64.78 65.44 1,839,057 +1.12(+1.74%)
Apr 22, 2013 64.57 64.70 63.74 64.32 1,168,120 -0.68(-1.04%)
Apr 19, 2013 65.29 65.59 64.42 65.00 2,574,428 +0.52(+0.81%)
Apr 18, 2013 65.01 65.10 64.21 64.48 3,402,124 +1.74(+2.78%)
Apr 17, 2013 65.09 65.09 61.76 62.73 6,400,768 +1.53(+2.51%)
Apr 16, 2013 61.17 61.64 60.60 61.20 1,795,861 +1.18(+1.97%)
Apr 15, 2013 61.60 61.81 59.95 60.01 1,436,304 -2.38(-3.82%)
Apr 12, 2013 62.43 62.62 61.56 62.40 1,532,223 -0.19(-0.30%)
Apr 11, 2013 62.49 63.38 62.26 62.59 1,858,046 +0.60(+0.96%)
Apr 10, 2013 60.91 62.52 60.85 61.99 2,041,014 +1.42(+2.34%)
Apr 09, 2013 60.40 60.95 60.15 60.57 1,854,278 +0.04(+0.06%)
Apr 08, 2013 60.17 60.55 59.42 60.54 2,353,145 +0.31(+0.51%)
Apr 05, 2013 59.20 60.30 58.80 60.23 1,616,666 +0.57(+0.95%)
Apr 04, 2013 59.07 59.69 58.74 59.66 2,432,417 -0.14(-0.24%)
Apr 03, 2013 60.75 60.92 59.54 59.81 2,231,012 -0.54(-0.90%)
Apr 02, 2013 60.02 60.99 60.02 60.35 1,448,726 -0.22(-0.36%)
Apr 01, 2013 61.30 61.80 60.39 60.57 1,545,925 -0.82(-1.34%)
Mar 28, 2013 60.21 61.56 60.17 61.39 2,631,986 +1.56(+2.61%)
Mar 27, 2013 58.80 59.88 58.62 59.83 4,264,459 -0.63(-1.05%)
Mar 26, 2013 61.03 61.23 59.77 60.46 2,230,458 -1.55(-2.50%)
Mar 25, 2013 61.90 62.63 61.54 62.01 1,373,446 +0.33(+0.53%)
Mar 22, 2013 61.87 62.06 61.33 61.69 2,990,602 -0.81(-1.30%)
Mar 21, 2013 62.70 63.23 62.44 62.50 1,335,732 -0.68(-1.07%)
Mar 20, 2013 63.06 63.36 62.92 63.17 1,299,782 +0.32(+0.50%)
Mar 19, 2013 62.99 63.42 62.05 62.86 1,259,847 -0.14(-0.21%)
Mar 18, 2013 63.15 63.74 62.70 62.99 1,064,164 -0.95(-1.49%)
Mar 15, 2013 64.90 64.92 63.13 63.95 3,737,403 -0.88(-1.36%)
Mar 14, 2013 64.00 64.88 64.00 64.83 1,745,682 +1.91(+3.03%)
Mar 13, 2013 63.04 63.57 62.58 62.92 1,857,005 +0.21(+0.33%)
Mar 12, 2013 63.56 63.57 62.51 62.71 1,872,513 -0.47(-0.74%)
Mar 11, 2013 62.62 63.69 62.53 63.18 1,242,122 +0.23(+0.36%)
Mar 08, 2013 63.45 63.54 62.68 62.96 2,571,717 -1.00(-1.57%)
Mar 07, 2013 64.98 65.05 63.88 63.96 1,550,432 -1.08(-1.67%)
Mar 06, 2013 66.05 66.13 64.95 65.04 1,752,144 -0.22(-0.33%)
Mar 05, 2013 64.63 65.75 64.52 65.26 1,772,470 +1.16(+1.80%)
Mar 04, 2013 64.34 64.37 63.35 64.10 1,424,827 -0.57(-0.88%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.