|
|
Closing price on 7/4/2016
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
587,030 |
| Split-adjusted Price |
7.21 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.42
|
7.21
|
587,030
|
|
|
7/1/2016
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.40
|
7.21
|
760,050
|
|
|
6/30/2016
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.26
|
7.02
|
1,057,360
|
|
|
6/29/2016
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.19
|
7.12
|
858,370
|
|
|
6/28/2016
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.34
|
7.07
|
618,830
|
|
|
6/27/2016
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.53
|
7.21
|
612,580
|
|
|
6/24/2016
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.88
|
7.30
|
1,329,810
|
|
|
6/23/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.88
|
7.44
|
702,420
|
|
|
6/22/2016
|
-0.30 / -1.84%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.16
|
7.44
|
744,820
|
|
|
6/21/2016
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.17
|
7.58
|
600,400
|
|
|
6/20/2016
|
+0.50 / +3.23%
|
15.70
|
16.40
|
15.70
|
16.00
|
15.85
|
7.44
|
705,850
|
|
|
6/17/2016
|
-1.10 / -6.63%
|
16.60
|
16.70
|
15.50
|
15.50
|
16.35
|
7.21
|
1,550,820
|
|
|
6/16/2016
|
+0.40 / +2.47%
|
16.20
|
16.60
|
16.10
|
16.60
|
16.28
|
7.72
|
828,040
|
|
|
6/15/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.14
|
7.54
|
649,080
|
|
|
6/14/2016
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.14
|
7.54
|
719,290
|
|
|
6/13/2016
|
-0.30 / -1.82%
|
16.30
|
16.60
|
16.20
|
16.20
|
16.26
|
7.54
|
809,870
|
|
|
6/10/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
7.68
|
996,070
|
|
|
6/9/2016
|
-0.10 / -0.60%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.66
|
7.72
|
901,680
|
|
|
6/8/2016
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.57
|
7.77
|
1,545,760
|
|
|
6/7/2016
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.49
|
7.68
|
1,386,480
|
|
|
6/6/2016
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.51
|
7.68
|
1,384,180
|
|
|
6/3/2016
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.40
|
16.50
|
16.52
|
7.68
|
685,410
|
|
|
6/2/2016
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.63
|
7.77
|
786,250
|
|
|
6/1/2016
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.72
|
7.72
|
1,060,170
|
|
|
5/31/2016
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.97
|
7.86
|
979,020
|
|
|
5/30/2016
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.90
|
17.00
|
16.99
|
7.91
|
1,057,480
|
|
|
5/27/2016
|
+0.40 / +2.42%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.67
|
7.86
|
839,820
|
|
|
5/26/2016
|
-0.10 / -0.60%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.59
|
7.68
|
1,339,870
|
|
|
5/25/2016
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.62
|
7.72
|
1,078,950
|
|
|
5/24/2016
|
-0.30 / -1.78%
|
17.10
|
17.10
|
16.50
|
16.60
|
16.62
|
7.72
|
1,153,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|