Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 8:00PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

ASM International NV (ASMI)

At 4:00PM ET: 23.15   0.17 (0.74%)

MORE ON ASMI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 22.72 23.50 22.55 22.98 176,300 22.98 19-Nov-09 23.61 23.74 23.09 23.67 488,700 23.67 18-Nov-09 24.45 24.69 24.16 24.40 470,500 24.40 17-Nov-09 23.53 23.55 23.21 23.45 236,200 23.45 16-Nov-09 23.16 23.30 23.01 23.18 217,300 23.18 13-Nov-09 22.35 22.94 22.25 22.77 482,600 22.77 12-Nov-09 22.08 22.21 21.98 22.10 270,600 22.10 11-Nov-09 21.55 21.88 21.49 21.76 134,900 21.76 10-Nov-09 21.04 21.23 20.90 21.12 33,700 21.12 9-Nov-09 20.95 21.43 20.90 21.36 43,800 21.36 6-Nov-09 20.25 20.60 20.19 20.43 43,400 20.43 5-Nov-09 20.37 20.58 20.12 20.39 51,100 20.39 4-Nov-09 20.23 20.49 19.99 20.00 58,500 20.00 3-Nov-09 18.80 19.53 18.73 19.53 172,700 19.53 2-Nov-09 19.74 20.33 19.56 19.71 51,600 19.71 30-Oct-09 20.06 20.50 19.53 19.93 75,700 19.93 29-Oct-09 21.56 21.56 20.52 20.60 274,000 20.60 28-Oct-09 19.77 19.83 19.22 19.29 32,300 19.29 27-Oct-09 20.59 20.77 20.06 20.15 27,100 20.15 26-Oct-09 21.02 21.32 20.36 20.56 15,300 20.56 23-Oct-09 21.46 21.49 20.75 20.82 16,000 20.82 22-Oct-09 21.20 21.50 21.00 21.40 41,400 21.40 21-Oct-09 21.25 21.71 21.25 21.30 90,800 21.30 20-Oct-09 21.52 21.54 20.94 21.21 23,800 21.21 19-Oct-09 21.01 21.55 20.87 21.35 293,200 21.35 16-Oct-09 21.43 21.43 20.93 21.06 27,900 21.06 15-Oct-09 21.80 22.00 21.70 21.85 158,500 21.85 14-Oct-09 21.87 21.88 21.29 21.83 33,000 21.83 13-Oct-09 20.89 20.91 20.60 20.64 41,000 20.64 12-Oct-09 19.98 20.06 19.83 19.90 145,200 19.90 9-Oct-09 19.26 19.28 18.87 19.00 189,000 19.00 8-Oct-09 18.17 18.26 18.04 18.16 9,600 18.16 7-Oct-09 17.62 17.94 17.62 17.86 23,400 17.86 6-Oct-09 17.61 17.80 17.55 17.69 26,400 17.69 5-Oct-09 17.12 17.37 17.12 17.29 20,300 17.29 2-Oct-09 17.04 17.38 17.04 17.29 42,300 17.29 1-Oct-09 18.13 18.22 17.68 17.76 47,600 17.76 30-Sep-09 18.13 18.64 17.91 18.64 29,000 18.64 29-Sep-09 17.82 17.97 17.64 17.87 25,900 17.87 28-Sep-09 17.97 18.08 17.85 18.06 15,600 18.06 25-Sep-09 18.10 18.55 17.85 18.00 38,000 18.00 24-Sep-09 18.69 18.69 17.85 18.03 22,600 18.03 23-Sep-09 18.97 19.12 18.79 18.79 39,700 18.79 22-Sep-09 18.73 18.93 18.65 18.87 13,600 18.87 21-Sep-09 18.65 18.77 18.50 18.68 50,200 18.68 18-Sep-09 19.19 19.23 18.99 19.19 14,800 19.19 17-Sep-09 19.13 19.48 19.09 19.11 32,300 19.11 16-Sep-09 19.22 19.41 19.19 19.31 29,000 19.31 15-Sep-09 18.93 19.06 18.68 19.04 5,200 19.04 14-Sep-09 18.68 19.09 18.55 19.05 16,000 19.05 11-Sep-09 19.31 19.38 19.18 19.27 50,700 19.27 10-Sep-09 19.25 19.40 19.13 19.38 32,700 19.38 9-Sep-09 19.10 19.30 19.10 19.24 14,700 19.24 8-Sep-09 19.32 19.41 19.20 19.35 17,700 19.35 4-Sep-09 18.54 18.88 18.40 18.88 112,000 18.88 3-Sep-09 18.07 18.33 18.01 18.29 17,000 18.29 2-Sep-09 17.35 17.57 17.28 17.46 33,000 17.46 1-Sep-09 18.39 18.52 17.67 17.85 43,500 17.85 31-Aug-09 18.52 18.58 18.30 18.31 30,800 18.31 28-Aug-09 18.91 19.03 18.65 18.70 89,100 18.70 27-Aug-09 18.23 18.28 17.81 18.20 169,300 18.20 26-Aug-09 18.25 18.44 18.05 18.31 127,100 18.31 25-Aug-09 18.69 18.79 18.27 18.29 23,300 18.29 24-Aug-09 18.38 18.64 18.12 18.15 13,300 18.15 21-Aug-09 18.26 18.34 18.14 18.28 51,500 18.28 20-Aug-09 17.68 17.81 17.56 17.72 12,400 17.72 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions