|
|
Closing price on 5/7/2014
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
402,320 |
| Split-adjusted Price |
3.14 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2014
|
-0.20 / -1.77%
|
11.30
|
11.50
|
10.60
|
11.10
|
11.10
|
3.75
|
1,369,960
|
|
|
4/1/2014
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.00
|
11.30
|
11.30
|
3.82
|
1,921,750
|
|
|
3/31/2014
|
-0.50 / -4.13%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
3.92
|
1,151,630
|
|
|
3/28/2014
|
+0.30 / +2.54%
|
12.20
|
12.40
|
11.90
|
12.10
|
12.10
|
4.09
|
1,329,230
|
|
|
3/27/2014
|
+0.70 / +6.31%
|
11.30
|
11.80
|
10.70
|
11.80
|
11.80
|
3.99
|
1,681,020
|
|
|
3/26/2014
|
-0.70 / -5.93%
|
11.90
|
12.20
|
11.10
|
11.10
|
11.10
|
3.75
|
2,472,820
|
|
|
3/25/2014
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.60
|
11.80
|
11.80
|
3.99
|
1,766,890
|
|
|
3/24/2014
|
+0.20 / +1.72%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.80
|
3.99
|
717,850
|
|
|
3/21/2014
|
+0.70 / +6.42%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.60
|
3.92
|
1,552,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|