|
|
Closing price on 8/19/2013
|
|
| Open |
6.70 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
350,140 |
| Split-adjusted Price |
1.77 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2013
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
1.77
|
350,140
|
|
|
8/16/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.72
|
388,950
|
|
|
8/15/2013
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.70
|
1.72
|
638,070
|
|
|
8/14/2013
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
1.64
|
207,780
|
|
|
8/13/2013
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
1.61
|
259,390
|
|
|
8/12/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
1.66
|
257,930
|
|
|
8/9/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
1.66
|
179,460
|
|
|
8/8/2013
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.66
|
195,740
|
|
|
8/7/2013
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
1.64
|
286,430
|
|
|
8/6/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
1.69
|
431,090
|
|
|
8/5/2013
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
1.69
|
188,530
|
|
|
8/2/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
1.66
|
134,060
|
|
|
8/1/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
1.66
|
285,400
|
|
|
7/31/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
1.66
|
127,830
|
|
|
7/30/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
1.66
|
319,170
|
|
|
7/29/2013
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
1.64
|
259,360
|
|
|
7/26/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
1.72
|
148,970
|
|
|
7/25/2013
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
1.72
|
456,830
|
|
|
7/24/2013
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
1.69
|
324,860
|
|
|
7/23/2013
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
1.74
|
481,600
|
|
|
7/22/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
1.79
|
455,890
|
|
|
7/19/2013
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
1.79
|
601,300
|
|
|
7/18/2013
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
1.84
|
408,800
|
|
|
7/17/2013
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
1.87
|
350,710
|
|
|
7/16/2013
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
1.90
|
966,770
|
|
|
7/15/2013
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.10
|
1.82
|
582,750
|
|
|
7/12/2013
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
1.87
|
880,870
|
|
|
7/11/2013
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.20
|
1.84
|
767,470
|
|
|
7/10/2013
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.77
|
640,170
|
|
|
7/9/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
1.74
|
279,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|