|
Closing price on 1/25/2011
|
|
Open |
27.00 |
High |
27.10 |
Low |
25.90 |
Volume |
82,880 |
Split-adjusted Price |
7.30 |
|
|
ASM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2011
|
-1.30 / -4.78%
|
27.00
|
27.10
|
25.90
|
25.90
|
25.90
|
7.30
|
82,880
|
|
1/24/2011
|
+0.50 / +1.87%
|
28.00
|
28.00
|
26.70
|
27.20
|
27.20
|
7.66
|
441,880
|
|
1/21/2011
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
7.52
|
39,660
|
|
1/20/2011
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
7.18
|
33,040
|
|
1/19/2011
|
+1.10 / +4.74%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.30
|
6.85
|
320
|
|
1/18/2011
|
-45.30 / -66.13%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
6.54
|
10
|
|
1/17/2011
|
+2.50 / +3.79%
|
68.00
|
68.50
|
66.50
|
68.50
|
68.50
|
6.23
|
594,940
|
|
1/14/2011
|
+3.00 / +4.76%
|
63.50
|
66.00
|
63.50
|
66.00
|
66.00
|
6.01
|
363,760
|
|
1/13/2011
|
+1.50 / +2.44%
|
61.50
|
63.00
|
61.00
|
63.00
|
63.00
|
5.73
|
181,760
|
|
1/12/2011
|
+0.50 / +0.82%
|
60.50
|
61.50
|
60.50
|
61.50
|
61.50
|
5.60
|
150,100
|
|
1/11/2011
|
-2.00 / -3.17%
|
62.00
|
63.00
|
61.00
|
61.00
|
61.00
|
5.55
|
197,720
|
|
1/10/2011
|
-0.50 / -0.79%
|
64.50
|
64.50
|
62.50
|
63.00
|
63.00
|
5.73
|
135,510
|
|
1/7/2011
|
0.00 / 0.00%
|
62.50
|
63.50
|
62.50
|
63.50
|
63.50
|
5.78
|
85,700
|
|
1/6/2011
|
0.00 / 0.00%
|
63.50
|
63.50
|
62.00
|
63.50
|
63.50
|
5.78
|
124,060
|
|
1/5/2011
|
+1.00 / +1.60%
|
64.50
|
64.50
|
63.00
|
63.50
|
63.50
|
5.78
|
195,650
|
|
1/4/2011
|
-0.50 / -0.79%
|
64.50
|
64.50
|
62.50
|
62.50
|
62.50
|
5.69
|
97,410
|
|
12/31/2010
|
+3.00 / +5.00%
|
60.00
|
63.00
|
60.00
|
63.00
|
63.00
|
5.73
|
250,960
|
|
12/30/2010
|
+0.50 / +0.84%
|
58.50
|
60.50
|
58.50
|
60.00
|
60.00
|
5.46
|
84,050
|
|
12/29/2010
|
-0.50 / -0.83%
|
60.00
|
60.50
|
59.50
|
59.50
|
59.50
|
5.41
|
101,280
|
|
12/28/2010
|
+1.00 / +1.69%
|
60.50
|
60.50
|
59.50
|
60.00
|
60.00
|
5.46
|
136,660
|
|
12/27/2010
|
-1.00 / -1.67%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.00
|
5.37
|
96,010
|
|
12/24/2010
|
0.00 / 0.00%
|
59.00
|
60.00
|
58.50
|
60.00
|
60.00
|
5.46
|
101,590
|
|
12/23/2010
|
0.00 / 0.00%
|
59.50
|
60.50
|
58.00
|
60.00
|
60.00
|
5.46
|
153,270
|
|
12/22/2010
|
-2.00 / -3.23%
|
62.00
|
62.00
|
60.00
|
60.00
|
60.00
|
5.46
|
234,910
|
|
12/21/2010
|
+0.50 / +0.81%
|
62.00
|
62.00
|
60.00
|
62.00
|
62.00
|
5.64
|
47,660
|
|
12/20/2010
|
0.00 / 0.00%
|
62.50
|
63.00
|
61.50
|
61.50
|
61.50
|
5.60
|
94,720
|
|
12/17/2010
|
+1.00 / +1.65%
|
61.50
|
62.00
|
60.00
|
61.50
|
61.50
|
5.60
|
138,790
|
|
12/16/2010
|
-0.50 / -0.82%
|
61.50
|
62.00
|
60.00
|
60.50
|
60.50
|
5.50
|
98,380
|
|
12/15/2010
|
0.00 / 0.00%
|
61.00
|
62.50
|
61.00
|
61.00
|
61.00
|
5.55
|
58,360
|
|
12/14/2010
|
-2.50 / -3.94%
|
62.00
|
63.00
|
60.50
|
61.00
|
61.00
|
5.55
|
97,290
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
643,800
|
6.80
|
3.03%
|
|
|
AGG
|
821,600
|
17.85
|
0.28%
|
|
|
API
|
1,457,500
|
8.20
|
5.13%
|
|
|
BCR
|
7,597,100
|
2.20
|
-4.35%
|
|
|
BII
|
1,075,500
|
0.80
|
-11.11%
|
|
|
BVL
|
80,300
|
20.10
|
14.20%
|
|
|
C21
|
900
|
19.00
|
9.20%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|