|
|
Closing price on 10/25/2013
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
507,520 |
| Split-adjusted Price |
1.89 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.89
|
507,520
|
|
|
10/24/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
1.89
|
384,200
|
|
|
10/23/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.94
|
479,990
|
|
|
10/22/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
1.94
|
572,940
|
|
|
10/21/2013
|
+0.10 / +1.49%
|
6.80
|
7.10
|
6.70
|
6.80
|
6.80
|
1.92
|
1,454,350
|
|
|
10/18/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
1.89
|
306,010
|
|
|
10/17/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
1.86
|
419,540
|
|
|
10/16/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
1.86
|
347,560
|
|
|
10/15/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
1.83
|
630,670
|
|
|
10/14/2013
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
1.80
|
216,950
|
|
|
10/11/2013
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
1.83
|
618,240
|
|
|
10/10/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
1.89
|
838,830
|
|
|
10/9/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
1.89
|
810,610
|
|
|
10/8/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
1.89
|
595,140
|
|
|
10/7/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
1.89
|
879,200
|
|
|
10/4/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
1.92
|
886,490
|
|
|
10/3/2013
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
1.92
|
654,700
|
|
|
10/2/2013
|
+0.30 / +4.48%
|
6.70
|
7.10
|
6.70
|
7.00
|
7.00
|
1.97
|
1,161,630
|
|
|
10/1/2013
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
1.89
|
2,902,600
|
|
|
9/30/2013
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
1.77
|
407,650
|
|
|
9/27/2013
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
1.75
|
161,420
|
|
|
9/26/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.77
|
194,400
|
|
|
9/25/2013
|
+0.30 / +5.00%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
1.77
|
732,350
|
|
|
9/24/2013
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
1.69
|
230,490
|
|
|
9/23/2013
|
+0.30 / +5.08%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
1.75
|
146,480
|
|
|
9/20/2013
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
1.66
|
129,200
|
|
|
9/19/2013
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
1.69
|
370,410
|
|
|
9/18/2013
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.72
|
396,020
|
|
|
9/17/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
1.75
|
156,930
|
|
|
9/16/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
1.75
|
478,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|