|
|
Closing price on 12/4/2014
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
706,480 |
| Split-adjusted Price |
4.70 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
4.70
|
706,480
|
|
|
12/3/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
4.74
|
1,016,770
|
|
|
12/2/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
4.70
|
1,001,560
|
|
|
12/1/2014
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
4.74
|
1,242,460
|
|
|
11/28/2014
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.80
|
4.78
|
1,926,130
|
|
|
11/27/2014
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
4.74
|
1,217,620
|
|
|
11/26/2014
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.40
|
10.60
|
10.60
|
4.70
|
1,518,740
|
|
|
11/25/2014
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
4.74
|
863,840
|
|
|
11/24/2014
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
4.70
|
1,471,200
|
|
|
11/21/2014
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
4.74
|
2,172,920
|
|
|
11/20/2014
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.70
|
11.20
|
11.20
|
4.96
|
2,517,410
|
|
|
11/19/2014
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
4.74
|
1,716,230
|
|
|
11/18/2014
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
4.78
|
2,008,750
|
|
|
11/17/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
4.92
|
2,255,390
|
|
|
11/14/2014
|
-0.30 / -2.63%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.10
|
4.92
|
1,867,740
|
|
|
11/13/2014
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.40
|
5.05
|
4,431,890
|
|
|
11/12/2014
|
+0.50 / +4.63%
|
10.80
|
11.40
|
10.70
|
11.30
|
11.30
|
5.01
|
4,399,880
|
|
|
11/11/2014
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
4.78
|
2,553,240
|
|
|
11/10/2014
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
4.78
|
1,785,430
|
|
|
11/7/2014
|
+0.10 / +0.93%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.90
|
4.83
|
2,100,790
|
|
|
11/6/2014
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
4.78
|
1,358,870
|
|
|
11/5/2014
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.60
|
4.70
|
1,841,820
|
|
|
11/4/2014
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
4.78
|
1,135,030
|
|
|
11/3/2014
|
-0.10 / -0.90%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
4.87
|
874,840
|
|
|
10/31/2014
|
+0.30 / +2.78%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.10
|
4.92
|
1,933,910
|
|
|
10/30/2014
|
+0.20 / +1.89%
|
10.60
|
11.30
|
10.50
|
10.80
|
10.80
|
4.78
|
2,844,040
|
|
|
10/29/2014
|
+0.20 / +1.92%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
4.70
|
1,257,560
|
|
|
10/28/2014
|
+0.20 / +1.96%
|
10.10
|
10.70
|
10.00
|
10.40
|
10.40
|
4.61
|
1,898,080
|
|
|
10/27/2014
|
-0.70 / -6.42%
|
10.80
|
11.00
|
10.20
|
10.20
|
10.20
|
4.52
|
1,568,230
|
|
|
10/24/2014
|
-0.30 / -2.68%
|
11.00
|
11.30
|
10.70
|
10.90
|
10.90
|
4.83
|
2,159,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|