|
|
Closing price on 9/26/2013
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
194,400 |
| Split-adjusted Price |
1.61 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.61
|
194,400
|
|
|
9/25/2013
|
+0.30 / +5.00%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
1.61
|
732,350
|
|
|
9/24/2013
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
1.54
|
230,490
|
|
|
9/23/2013
|
+0.30 / +5.08%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
1.59
|
146,480
|
|
|
9/20/2013
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
1.51
|
129,200
|
|
|
9/19/2013
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
1.54
|
370,410
|
|
|
9/18/2013
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.56
|
396,020
|
|
|
9/17/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
1.59
|
156,930
|
|
|
9/16/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
1.59
|
478,700
|
|
|
9/13/2013
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
1.59
|
173,880
|
|
|
9/12/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
1.61
|
75,430
|
|
|
9/11/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
1.61
|
38,760
|
|
|
9/10/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
1.61
|
203,970
|
|
|
9/9/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
1.61
|
212,160
|
|
|
9/6/2013
|
+0.20 / +3.23%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.64
|
323,300
|
|
|
9/5/2013
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
1.59
|
544,640
|
|
|
9/4/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
1.61
|
225,980
|
|
|
9/3/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.64
|
171,160
|
|
|
8/30/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
1.64
|
138,370
|
|
|
8/29/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
1.61
|
286,230
|
|
|
8/28/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.64
|
707,250
|
|
|
8/27/2013
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.64
|
204,630
|
|
|
8/26/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
1.69
|
203,020
|
|
|
8/23/2013
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.66
|
220,080
|
|
|
8/22/2013
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.40
|
1.64
|
538,470
|
|
|
8/21/2013
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.72
|
311,790
|
|
|
8/20/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
1.74
|
439,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|