|
|
Closing price on 10/21/2014
|
|
| Open |
11.30 |
| High |
11.90 |
| Low |
11.20 |
| Volume |
3,520,740 |
| Split-adjusted Price |
5.14 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2014
|
+0.30 / +2.65%
|
11.30
|
11.90
|
11.20
|
11.60
|
11.60
|
5.14
|
3,520,740
|
|
|
10/20/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
5.01
|
1,103,550
|
|
|
10/17/2014
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.70
|
11.30
|
11.30
|
5.01
|
1,206,530
|
|
|
10/16/2014
|
-0.80 / -6.78%
|
11.60
|
11.80
|
11.00
|
11.00
|
11.00
|
4.87
|
2,453,600
|
|
|
10/15/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.80
|
5.23
|
1,514,790
|
|
|
10/14/2014
|
-0.10 / -0.84%
|
12.10
|
12.30
|
11.80
|
11.80
|
11.80
|
5.23
|
1,460,870
|
|
|
10/13/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
5.27
|
1,567,550
|
|
|
10/10/2014
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
5.27
|
2,157,850
|
|
|
10/9/2014
|
-0.20 / -1.59%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.40
|
5.49
|
1,690,980
|
|
|
10/8/2014
|
-0.20 / -1.56%
|
12.70
|
12.90
|
12.40
|
12.60
|
12.60
|
5.58
|
2,082,050
|
|
|
10/7/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.80
|
5.67
|
2,289,620
|
|
|
10/6/2014
|
+0.40 / +3.23%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.80
|
5.67
|
3,401,900
|
|
|
10/3/2014
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.40
|
5.49
|
1,679,230
|
|
|
10/2/2014
|
+0.30 / +2.48%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.40
|
5.49
|
2,162,690
|
|
|
10/1/2014
|
+0.30 / +2.54%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.10
|
5.36
|
2,057,810
|
|
|
9/30/2014
|
+0.30 / +2.61%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.80
|
5.23
|
1,637,730
|
|
|
9/29/2014
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
5.10
|
1,229,990
|
|
|
9/26/2014
|
+0.10 / +0.87%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.60
|
5.14
|
2,335,990
|
|
|
9/25/2014
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.50
|
5.10
|
1,367,040
|
|
|
9/24/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
5.10
|
1,722,430
|
|
|
9/23/2014
|
+0.30 / +2.68%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.50
|
5.10
|
2,430,980
|
|
|
9/22/2014
|
-0.30 / -2.61%
|
11.60
|
11.70
|
11.20
|
11.20
|
11.20
|
4.96
|
1,443,110
|
|
|
9/19/2014
|
+0.10 / +0.88%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.50
|
5.10
|
2,619,840
|
|
|
9/18/2014
|
-2.60 / -18.57%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.05
|
296,910
|
|
|
9/17/2014
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
4.73
|
2,920,010
|
|
|
9/16/2014
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.90
|
4.70
|
2,099,040
|
|
|
9/15/2014
|
+0.10 / +0.73%
|
13.70
|
14.20
|
13.70
|
13.80
|
13.80
|
4.66
|
2,858,470
|
|
|
9/12/2014
|
+0.40 / +3.01%
|
13.30
|
13.90
|
13.30
|
13.70
|
13.70
|
4.63
|
2,431,900
|
|
|
9/11/2014
|
-0.20 / -1.48%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
4.50
|
1,702,270
|
|
|
9/10/2014
|
+0.70 / +5.47%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.50
|
4.56
|
2,409,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|