|
|
Closing price on 3/5/2015
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
4,202,660 |
| Split-adjusted Price |
4.47 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
+0.30 / +3.06%
|
9.90
|
10.20
|
9.80
|
10.10
|
10.10
|
4.47
|
4,202,660
|
|
|
3/4/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
4.34
|
2,555,540
|
|
|
3/3/2015
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.80
|
4.34
|
1,632,440
|
|
|
3/2/2015
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
4.21
|
720,010
|
|
|
2/27/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
4.25
|
881,070
|
|
|
2/26/2015
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
4.25
|
1,577,760
|
|
|
2/25/2015
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
4.21
|
1,101,260
|
|
|
2/24/2015
|
+0.40 / +4.26%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
4.34
|
3,048,450
|
|
|
2/13/2015
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.40
|
4.16
|
1,146,000
|
|
|
2/12/2015
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
4.08
|
588,580
|
|
|
2/11/2015
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
4.12
|
644,020
|
|
|
2/10/2015
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
3.94
|
836,530
|
|
|
2/9/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
3.99
|
262,650
|
|
|
2/6/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
4.03
|
797,920
|
|
|
2/5/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
3.99
|
889,690
|
|
|
2/4/2015
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.99
|
629,430
|
|
|
2/3/2015
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
8.90
|
8.90
|
3.94
|
1,494,880
|
|
|
2/2/2015
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.90
|
8.90
|
8.90
|
3.94
|
1,136,680
|
|
|
1/30/2015
|
-0.30 / -3.16%
|
9.50
|
9.60
|
9.10
|
9.20
|
9.20
|
4.08
|
1,558,500
|
|
|
1/29/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
4.21
|
1,332,470
|
|
|
1/28/2015
|
+0.40 / +4.40%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
4.21
|
3,056,080
|
|
|
1/27/2015
|
-0.50 / -5.21%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.10
|
4.03
|
2,206,660
|
|
|
1/26/2015
|
+0.40 / +4.35%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
4.25
|
3,483,430
|
|
|
1/23/2015
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
4.08
|
3,652,380
|
|
|
1/22/2015
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
3.90
|
879,220
|
|
|
1/21/2015
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
3.85
|
851,760
|
|
|
1/20/2015
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.90
|
839,820
|
|
|
1/19/2015
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
3.85
|
601,610
|
|
|
1/16/2015
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.90
|
3.94
|
1,166,660
|
|
|
1/15/2015
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.00
|
3.99
|
1,660,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|