ASML: Historical Prices for ASML Holding N.V.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	29.75	30.24	29.70	30.13	1,531,700	30.13
19-Nov-09	30.31	30.41	29.66	30.28	2,785,700	30.28
18-Nov-09	32.28	32.30	31.60	31.86	4,468,400	31.86
17-Nov-09	31.90	32.03	31.56	32.02	3,346,800	32.02
16-Nov-09	31.04	31.61	30.99	31.43	3,044,900	31.43
13-Nov-09	29.69	30.51	29.61	30.49	2,949,900	30.49
12-Nov-09	29.84	30.03	29.34	29.49	1,543,400	29.49
11-Nov-09	29.59	30.14	29.44	29.68	2,397,800	29.68
10-Nov-09	28.91	29.19	28.60	28.82	2,738,400	28.82
9-Nov-09	29.10	29.52	29.06	29.52	1,655,000	29.52
6-Nov-09	28.83	29.15	28.52	28.67	1,828,600	28.67
5-Nov-09	28.44	28.97	28.24	28.84	3,246,900	28.84
4-Nov-09	28.30	28.49	27.80	27.93	2,123,200	27.93
3-Nov-09	27.02	27.60	26.89	27.49	2,340,300	27.49
2-Nov-09	27.32	27.60	26.76	27.16	2,032,300	27.16
30-Oct-09	27.84	27.88	26.78	26.94	2,828,000	26.94
29-Oct-09	27.80	28.08	27.65	27.92	3,474,200	27.92
28-Oct-09	27.64	27.89	26.64	26.67	3,240,400	26.67
27-Oct-09	29.07	29.32	28.20	28.22	2,655,000	28.22
26-Oct-09	30.07	30.48	29.17	29.28	2,365,600	29.28
23-Oct-09	30.81	30.83	29.91	30.04	1,780,100	30.04
22-Oct-09	30.59	30.87	30.14	30.82	1,819,400	30.82
21-Oct-09	29.95	30.48	29.90	30.03	3,838,400	30.03
20-Oct-09	29.93	29.97	29.31	29.43	3,386,700	29.43
19-Oct-09	29.81	30.08	29.50	29.70	4,308,000	29.70
16-Oct-09	30.01	30.01	29.29	29.47	4,037,700	29.47
15-Oct-09	30.70	30.74	29.95	30.24	3,766,300	30.24
14-Oct-09	31.81	31.82	30.52	31.00	6,294,600	31.00
13-Oct-09	32.22	32.37	31.60	31.65	3,842,400	31.65
12-Oct-09	31.20	31.56	31.15	31.39	1,509,300	31.39
9-Oct-09	29.86	30.48	29.73	30.41	2,603,100	30.41
8-Oct-09	29.75	29.95	29.39	29.67	2,243,000	29.67
7-Oct-09	29.49	29.57	29.11	29.40	1,557,100	29.40
6-Oct-09	29.35	30.03	29.30	29.92	2,651,300	29.92
5-Oct-09	28.31	28.93	28.15	28.84	1,542,800	28.84
2-Oct-09	27.95	28.54	27.94	28.24	1,485,800	28.24
1-Oct-09	29.52	29.62	28.28	28.31	2,750,800	28.31
30-Sep-09	29.31	29.61	28.84	29.57	2,641,300	29.57
29-Sep-09	29.51	29.58	29.00	29.07	1,369,800	29.07
28-Sep-09	29.34	29.90	29.31	29.54	1,599,900	29.54
25-Sep-09	29.04	29.30	28.89	29.05	2,257,500	29.05
24-Sep-09	29.80	29.92	29.20	29.29	2,442,600	29.29
23-Sep-09	29.97	30.22	29.61	29.62	2,910,700	29.62
22-Sep-09	29.92	30.11	29.84	29.95	2,341,500	29.95
21-Sep-09	29.15	29.56	29.13	29.51	1,157,700	29.51
18-Sep-09	29.04	29.39	29.00	29.33	1,901,500	29.33
17-Sep-09	29.50	29.75	28.93	29.04	5,559,000	29.04
16-Sep-09	30.00	30.38	29.68	30.31	5,452,900	30.31
15-Sep-09	29.84	30.05	29.75	30.00	2,745,600	30.00
14-Sep-09	28.96	29.58	28.96	29.48	2,270,800	29.48
11-Sep-09	29.87	29.90	29.09	29.38	4,320,800	29.38
10-Sep-09	30.07	30.19	29.46	29.76	8,688,200	29.76
9-Sep-09	28.80	29.49	28.69	29.39	3,320,100	29.39
8-Sep-09	28.85	28.86	28.27	28.44	3,676,700	28.44
4-Sep-09	27.01	27.87	27.00	27.82	1,978,700	27.82
3-Sep-09	26.95	27.09	26.66	27.07	2,178,300	27.07
2-Sep-09	25.81	26.46	25.78	26.33	3,154,800	26.33
1-Sep-09	27.23	27.78	26.58	26.63	2,849,500	26.63
31-Aug-09	27.52	27.60	27.20	27.47	1,371,200	27.47
28-Aug-09	28.55	28.82	27.78	27.97	2,226,100	27.97
27-Aug-09	27.70	27.89	27.33	27.87	2,424,200	27.87
26-Aug-09	27.14	27.62	27.05	27.49	3,136,500	27.49
25-Aug-09	27.23	27.30	26.74	27.01	2,083,500	27.01
24-Aug-09	27.38	27.45	26.74	26.81	1,976,100	26.81
21-Aug-09	26.75	26.93	26.45	26.90	2,840,300	26.90
20-Aug-09	26.13	26.39	25.99	26.16	2,602,900	26.16
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions