|
|
Closing price on 5/27/2013
|
|
| Open |
7.70 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
1,599,460 |
| Split-adjusted Price |
2.25 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2013
|
+0.40 / +5.26%
|
7.70
|
8.10
|
7.70
|
8.00
|
8.00
|
2.25
|
1,599,460
|
|
|
5/24/2013
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.20
|
7.60
|
7.60
|
2.14
|
811,500
|
|
|
5/23/2013
|
+0.30 / +4.29%
|
7.00
|
7.40
|
6.90
|
7.30
|
7.30
|
2.06
|
2,208,930
|
|
|
5/22/2013
|
+0.30 / +4.48%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
1.97
|
1,550,640
|
|
|
5/21/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
1.89
|
997,980
|
|
|
5/20/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
1.92
|
443,820
|
|
|
5/17/2013
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
1.92
|
1,063,710
|
|
|
5/16/2013
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
1.89
|
1,315,220
|
|
|
5/15/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
1.77
|
515,010
|
|
|
5/14/2013
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
1.75
|
203,290
|
|
|
5/13/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
1.80
|
257,490
|
|
|
5/10/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.80
|
156,920
|
|
|
5/9/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
1.80
|
228,210
|
|
|
5/8/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.80
|
160,930
|
|
|
5/7/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
1.83
|
217,110
|
|
|
5/6/2013
|
+0.30 / +4.76%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.60
|
1.86
|
487,330
|
|
|
5/3/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
1.77
|
289,310
|
|
|
5/2/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
1.77
|
73,220
|
|
|
4/26/2013
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
1.77
|
125,870
|
|
|
4/25/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
1.80
|
135,920
|
|
|
4/24/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
1.80
|
375,750
|
|
|
4/23/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
1.77
|
103,820
|
|
|
4/22/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
1.75
|
178,000
|
|
|
4/18/2013
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
1.75
|
261,200
|
|
|
4/17/2013
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
1.75
|
104,300
|
|
|
4/16/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
1.77
|
264,330
|
|
|
4/15/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
1.77
|
544,890
|
|
|
4/12/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.80
|
324,550
|
|
|
4/11/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
1.83
|
156,280
|
|
|
4/10/2013
|
-0.20 / -2.99%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
1.83
|
245,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|