|
|
Closing price on 2/27/2014
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
2,244,340 |
| Split-adjusted Price |
2.81 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2014
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.20
|
8.30
|
8.30
|
2.81
|
2,244,340
|
|
|
2/26/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
2.81
|
1,303,310
|
|
|
2/25/2014
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
2.81
|
981,250
|
|
|
2/24/2014
|
+0.40 / +5.13%
|
7.90
|
8.20
|
7.80
|
8.20
|
8.20
|
2.77
|
1,241,180
|
|
|
2/21/2014
|
-0.20 / -2.50%
|
7.80
|
8.00
|
7.60
|
7.80
|
7.80
|
2.64
|
1,347,040
|
|
|
2/20/2014
|
-0.50 / -5.88%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
2.70
|
2,778,940
|
|
|
2/19/2014
|
+0.40 / +4.94%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
2.87
|
2,845,230
|
|
|
2/18/2014
|
+0.50 / +6.58%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.74
|
1,071,230
|
|
|
2/17/2014
|
+0.10 / +1.33%
|
7.40
|
7.70
|
7.30
|
7.60
|
7.60
|
2.57
|
1,533,430
|
|
|
2/14/2014
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
2.54
|
1,098,070
|
|
|
2/13/2014
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.30
|
7.60
|
7.60
|
2.57
|
965,180
|
|
|
2/12/2014
|
+0.30 / +4.23%
|
7.10
|
7.50
|
7.00
|
7.40
|
7.40
|
2.50
|
1,977,440
|
|
|
2/11/2014
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.10
|
2.40
|
1,245,970
|
|
|
2/10/2014
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
2.47
|
531,580
|
|
|
2/7/2014
|
+0.30 / +4.35%
|
6.80
|
7.30
|
6.80
|
7.20
|
7.20
|
2.43
|
2,291,020
|
|
|
2/6/2014
|
+0.30 / +4.55%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
2.33
|
671,500
|
|
|
1/27/2014
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.23
|
541,560
|
|
|
1/24/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
2.26
|
226,420
|
|
|
1/23/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
2.26
|
175,370
|
|
|
1/22/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
2.26
|
429,590
|
|
|
1/21/2014
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.70
|
2.26
|
461,700
|
|
|
1/20/2014
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
2.16
|
306,400
|
|
|
1/17/2014
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
2.23
|
658,840
|
|
|
1/16/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
2.30
|
613,130
|
|
|
1/15/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.30
|
718,780
|
|
|
1/14/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.30
|
394,310
|
|
|
1/13/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.30
|
240,890
|
|
|
1/10/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
2.30
|
508,780
|
|
|
1/9/2014
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
2.30
|
375,610
|
|
|
1/8/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.26
|
602,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|