|
|
Closing price on 11/6/2013
|
|
| Open |
7.40 |
| High |
7.60 |
| Low |
7.40 |
| Volume |
928,440 |
| Split-adjusted Price |
1.92 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2013
|
+0.20 / +2.74%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
1.92
|
928,440
|
|
|
11/5/2013
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.30
|
1.87
|
1,215,000
|
|
|
11/4/2013
|
+0.30 / +4.41%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.10
|
1.82
|
1,707,960
|
|
|
11/1/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
1.74
|
379,730
|
|
|
10/31/2013
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
1.74
|
828,280
|
|
|
10/30/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
1.69
|
209,850
|
|
|
10/29/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
1.72
|
274,860
|
|
|
10/28/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
1.69
|
158,480
|
|
|
10/25/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.72
|
507,520
|
|
|
10/24/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
1.72
|
384,200
|
|
|
10/23/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.77
|
479,990
|
|
|
10/22/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
1.77
|
572,940
|
|
|
10/21/2013
|
+0.10 / +1.49%
|
6.80
|
7.10
|
6.70
|
6.80
|
6.80
|
1.74
|
1,454,350
|
|
|
10/18/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
1.72
|
306,010
|
|
|
10/17/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
1.69
|
419,540
|
|
|
10/16/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
1.69
|
347,560
|
|
|
10/15/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
1.66
|
630,670
|
|
|
10/14/2013
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
1.64
|
216,950
|
|
|
10/11/2013
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
1.66
|
618,240
|
|
|
10/10/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
1.72
|
838,830
|
|
|
10/9/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
1.72
|
810,610
|
|
|
10/8/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
1.72
|
595,140
|
|
|
10/7/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
1.72
|
879,200
|
|
|
10/4/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
1.74
|
886,490
|
|
|
10/3/2013
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
1.74
|
654,700
|
|
|
10/2/2013
|
+0.30 / +4.48%
|
6.70
|
7.10
|
6.70
|
7.00
|
7.00
|
1.79
|
1,161,630
|
|
|
10/1/2013
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
1.72
|
2,902,600
|
|
|
9/30/2013
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
1.61
|
407,650
|
|
|
9/27/2013
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
1.59
|
161,420
|
|
|
9/26/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.61
|
194,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|