|
|
Closing price on 11/5/2014
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
1,841,820 |
| Split-adjusted Price |
4.70 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2014
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.60
|
4.70
|
1,841,820
|
|
|
11/4/2014
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
4.78
|
1,135,030
|
|
|
11/3/2014
|
-0.10 / -0.90%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
4.87
|
874,840
|
|
|
10/31/2014
|
+0.30 / +2.78%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.10
|
4.92
|
1,933,910
|
|
|
10/30/2014
|
+0.20 / +1.89%
|
10.60
|
11.30
|
10.50
|
10.80
|
10.80
|
4.78
|
2,844,040
|
|
|
10/29/2014
|
+0.20 / +1.92%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
4.70
|
1,257,560
|
|
|
10/28/2014
|
+0.20 / +1.96%
|
10.10
|
10.70
|
10.00
|
10.40
|
10.40
|
4.61
|
1,898,080
|
|
|
10/27/2014
|
-0.70 / -6.42%
|
10.80
|
11.00
|
10.20
|
10.20
|
10.20
|
4.52
|
1,568,230
|
|
|
10/24/2014
|
-0.30 / -2.68%
|
11.00
|
11.30
|
10.70
|
10.90
|
10.90
|
4.83
|
2,159,470
|
|
|
10/23/2014
|
-0.40 / -3.45%
|
11.60
|
11.70
|
11.20
|
11.20
|
11.20
|
4.96
|
1,036,470
|
|
|
10/22/2014
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.60
|
5.14
|
1,045,150
|
|
|
10/21/2014
|
+0.30 / +2.65%
|
11.30
|
11.90
|
11.20
|
11.60
|
11.60
|
5.14
|
3,520,740
|
|
|
10/20/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
5.01
|
1,103,550
|
|
|
10/17/2014
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.70
|
11.30
|
11.30
|
5.01
|
1,206,530
|
|
|
10/16/2014
|
-0.80 / -6.78%
|
11.60
|
11.80
|
11.00
|
11.00
|
11.00
|
4.87
|
2,453,600
|
|
|
10/15/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.80
|
5.23
|
1,514,790
|
|
|
10/14/2014
|
-0.10 / -0.84%
|
12.10
|
12.30
|
11.80
|
11.80
|
11.80
|
5.23
|
1,460,870
|
|
|
10/13/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
5.27
|
1,567,550
|
|
|
10/10/2014
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
5.27
|
2,157,850
|
|
|
10/9/2014
|
-0.20 / -1.59%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.40
|
5.49
|
1,690,980
|
|
|
10/8/2014
|
-0.20 / -1.56%
|
12.70
|
12.90
|
12.40
|
12.60
|
12.60
|
5.58
|
2,082,050
|
|
|
10/7/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.80
|
5.67
|
2,289,620
|
|
|
10/6/2014
|
+0.40 / +3.23%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.80
|
5.67
|
3,401,900
|
|
|
10/3/2014
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.40
|
5.49
|
1,679,230
|
|
|
10/2/2014
|
+0.30 / +2.48%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.40
|
5.49
|
2,162,690
|
|
|
10/1/2014
|
+0.30 / +2.54%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.10
|
5.36
|
2,057,810
|
|
|
9/30/2014
|
+0.30 / +2.61%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.80
|
5.23
|
1,637,730
|
|
|
9/29/2014
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
5.10
|
1,229,990
|
|
|
9/26/2014
|
+0.10 / +0.87%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.60
|
5.14
|
2,335,990
|
|
|
9/25/2014
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.50
|
5.10
|
1,367,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|