|
|
Closing price on 5/20/2014
|
|
| Open |
8.20 |
| High |
8.70 |
| Low |
8.10 |
| Volume |
1,667,410 |
| Split-adjusted Price |
2.94 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.10
|
8.70
|
8.70
|
2.94
|
1,667,410
|
|
|
5/19/2014
|
+0.50 / +6.49%
|
7.80
|
8.20
|
7.70
|
8.20
|
8.20
|
2.77
|
1,453,260
|
|
|
5/16/2014
|
+0.50 / +6.94%
|
7.40
|
7.70
|
7.00
|
7.70
|
7.70
|
2.60
|
528,880
|
|
|
5/15/2014
|
-0.50 / -6.49%
|
7.40
|
8.00
|
7.20
|
7.20
|
7.20
|
2.43
|
1,162,820
|
|
|
5/14/2014
|
+0.20 / +2.67%
|
7.00
|
7.90
|
7.00
|
7.70
|
7.70
|
2.60
|
1,502,540
|
|
|
5/13/2014
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.54
|
1,467,040
|
|
|
5/12/2014
|
-0.50 / -5.88%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.70
|
265,160
|
|
|
5/9/2014
|
-0.20 / -2.30%
|
8.10
|
8.70
|
8.10
|
8.50
|
8.50
|
2.87
|
753,690
|
|
|
5/8/2014
|
-0.60 / -6.45%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
2.94
|
637,830
|
|
|
5/7/2014
|
-0.10 / -1.06%
|
9.40
|
9.70
|
9.30
|
9.30
|
9.30
|
3.14
|
402,320
|
|
|
5/6/2014
|
-0.70 / -6.93%
|
9.90
|
10.20
|
9.40
|
9.40
|
9.40
|
3.18
|
902,200
|
|
|
5/5/2014
|
-0.70 / -6.48%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.10
|
3.41
|
600,170
|
|
|
4/29/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
3.65
|
335,310
|
|
|
4/28/2014
|
+0.30 / +2.88%
|
10.40
|
10.90
|
10.40
|
10.70
|
10.70
|
3.62
|
798,470
|
|
|
4/25/2014
|
+0.20 / +1.96%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.40
|
3.52
|
537,110
|
|
|
4/24/2014
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
3.45
|
447,620
|
|
|
4/23/2014
|
-0.40 / -3.70%
|
10.50
|
10.80
|
10.30
|
10.40
|
10.40
|
3.52
|
586,070
|
|
|
4/22/2014
|
+0.40 / +3.85%
|
10.30
|
10.80
|
9.80
|
10.80
|
10.80
|
3.65
|
1,148,010
|
|
|
4/21/2014
|
-0.70 / -6.31%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.40
|
3.52
|
595,930
|
|
|
4/18/2014
|
-0.80 / -6.72%
|
11.70
|
11.80
|
11.10
|
11.10
|
11.10
|
3.75
|
1,056,230
|
|
|
4/17/2014
|
+0.40 / +3.48%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.90
|
4.02
|
840,330
|
|
|
4/16/2014
|
-0.80 / -6.50%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
3.89
|
1,485,910
|
|
|
4/15/2014
|
-0.30 / -2.38%
|
12.50
|
12.80
|
12.00
|
12.30
|
12.30
|
4.16
|
2,599,780
|
|
|
4/14/2014
|
+0.50 / +4.13%
|
12.10
|
12.80
|
12.10
|
12.60
|
12.60
|
4.26
|
1,556,240
|
|
|
4/11/2014
|
+0.60 / +5.22%
|
11.40
|
12.20
|
11.40
|
12.10
|
12.10
|
4.09
|
1,380,620
|
|
|
4/10/2014
|
-0.10 / -0.86%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.50
|
3.89
|
718,830
|
|
|
4/8/2014
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
3.92
|
1,035,170
|
|
|
4/7/2014
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.50
|
11.70
|
11.70
|
3.96
|
658,230
|
|
|
4/4/2014
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.60
|
3.92
|
987,610
|
|
|
4/3/2014
|
+0.70 / +6.31%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.80
|
3.99
|
1,317,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|