Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asm International NV ADR (OP: ASMIY )

707.15 -7.26 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 310.55 315.41 308.00 314.76 850 +7.49(+2.44%)
May 27, 2021 304.50 312.60 303.82 307.27 240 -2.72(-0.88%)
May 26, 2021 308.48 310.08 304.57 309.99 490 -0.11(-0.04%)
May 25, 2021 307.45 310.10 304.81 310.10 780 +5.87(+1.93%)
May 24, 2021 299.61 304.23 299.17 304.23 357 +8.65(+2.93%)
May 21, 2021 299.68 299.68 290.95 295.58 552 -3.61(-1.21%)
May 20, 2021 290.14 299.19 290.00 299.19 515 +12.17(+4.24%)
May 19, 2021 279.00 287.02 277.57 287.02 839 -12.16(-4.06%)
May 18, 2021 292.65 299.19 290.07 299.18 806 +21.30(+7.67%)
May 17, 2021 277.80 284.00 274.69 277.88 629 -3.12(-1.11%)
May 14, 2021 278.36 281.95 278.02 281.00 960 -0.84(-0.30%)
May 13, 2021 275.01 282.68 274.95 281.84 1,547 +7.84(+2.86%)
May 12, 2021 284.70 284.70 273.31 274.00 1,075 -22.31(-7.53%)
May 11, 2021 291.95 300.42 291.95 296.31 982 -18.49(-5.87%)
May 10, 2021 319.21 319.81 307.40 314.80 325 -4.41(-1.38%)
May 07, 2021 312.52 321.55 312.52 319.21 1,882 +12.45(+4.06%)
May 06, 2021 301.15 306.76 299.07 306.76 323 +1.07(+0.35%)
May 05, 2021 302.57 307.00 302.57 305.69 411 +5.64(+1.88%)
May 04, 2021 295.65 300.06 291.00 300.05 756 -10.14(-3.27%)
May 03, 2021 311.27 311.27 306.00 310.19 897 +7.37(+2.43%)
Apr 30, 2021 308.05 308.05 301.20 302.82 300 -2.18(-0.71%)
Apr 29, 2021 313.50 313.50 304.50 305.00 1,231 -8.25(-2.63%)
Apr 28, 2021 309.20 313.39 306.88 313.25 232 +2.47(+0.79%)
Apr 27, 2021 310.42 311.00 307.07 310.78 803 -1.19(-0.38%)
Apr 26, 2021 307.21 312.00 307.21 311.97 544 -6.03(-1.90%)
Apr 23, 2021 307.72 318.18 307.72 318.00 900 +13.75(+4.52%)
Apr 22, 2021 310.22 312.95 302.00 304.25 449 +0.95(+0.31%)
Apr 21, 2021 303.91 303.95 296.18 303.30 3,237 -0.61(-0.20%)
Apr 20, 2021 302.11 305.50 297.70 303.91 498 -6.83(-2.20%)
Apr 19, 2021 314.27 314.27 304.81 310.74 627 -5.68(-1.80%)
Apr 16, 2021 317.38 318.60 315.30 316.42 400 -3.58(-1.12%)
Apr 15, 2021 317.49 320.00 314.68 320.00 337 -0.97(-0.30%)
Apr 14, 2021 322.00 323.97 317.62 320.97 478 -0.52(-0.16%)
Apr 13, 2021 322.81 322.81 316.24 321.49 538 +6.49(+2.06%)
Apr 12, 2021 322.00 322.00 312.13 315.00 755 -7.21(-2.24%)
Apr 09, 2021 320.99 322.89 320.63 322.21 1,400 +2.72(+0.85%)
Apr 08, 2021 319.06 319.50 313.95 319.49 547 +4.19(+1.33%)
Apr 07, 2021 311.25 315.98 311.25 315.30 448 +0.19(+0.06%)
Apr 06, 2021 314.49 319.33 311.25 315.11 1,755 +3.01(+0.96%)
Apr 05, 2021 312.10 312.36 306.94 312.10 495 +4.02(+1.30%)
Apr 01, 2021 305.60 308.08 298.57 308.08 700 +11.85(+4.00%)
Mar 31, 2021 287.64 296.55 285.00 296.23 400 +12.73(+4.49%)
Mar 30, 2021 279.00 283.57 279.00 283.50 675 +1.34(+0.47%)
Mar 29, 2021 285.00 285.00 278.75 282.16 1,425 -1.34(-0.47%)
Mar 26, 2021 275.00 283.50 275.00 283.50 500 +12.07(+4.45%)
Mar 25, 2021 268.99 272.99 265.86 271.43 171 -1.07(-0.39%)
Mar 24, 2021 269.64 275.00 268.38 272.50 293 +13.30(+5.13%)
Mar 23, 2021 263.99 263.99 254.06 259.20 941 -9.13(-3.40%)
Mar 22, 2021 266.03 271.58 264.38 268.33 2,021 +4.83(+1.83%)
Mar 19, 2021 254.63 263.50 254.63 263.50 1,400 +4.36(+1.68%)
Mar 18, 2021 259.26 259.26 259.14 259.14 552 -3.81(-1.45%)
Mar 17, 2021 262.95 262.95 262.95 262.95 204 +4.57(+1.77%)
Mar 16, 2021 258.49 258.49 258.38 258.38 2,451 +0.38(+0.15%)
Mar 15, 2021 253.88 258.00 253.50 258.00 1,556 +5.71(+2.26%)
Mar 12, 2021 252.29 252.29 252.29 252.29 500 -6.75(-2.61%)
Mar 11, 2021 259.04 259.04 255.50 259.04 410 +16.18(+6.66%)
Mar 10, 2021 246.50 246.50 241.98 242.86 1,208 -13.05(-5.10%)
Mar 09, 2021 248.74 255.91 248.74 255.91 1,477 +15.31(+6.36%)
Mar 08, 2021 249.84 249.84 240.60 240.60 2,698 -13.85(-5.44%)
Mar 05, 2021 254.45 254.45 254.45 209 +0.00(+0.00%)
Mar 04, 2021 257.50 257.50 254.45 145 -3.05(-1.19%)
Mar 03, 2021 257.50 257.50 257.50 257.50 321 -15.00(-5.50%)
Mar 02, 2021 272.50 272.50 272.50 272.50 573 -3.25(-1.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.