|
|
Closing price on 12/12/2013
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
423,130 |
| Split-adjusted Price |
2.20 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.20
|
423,130
|
|
|
12/11/2013
|
+0.10 / +1.56%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
2.20
|
2,038,400
|
|
|
12/10/2013
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
2.16
|
296,710
|
|
|
12/9/2013
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.20
|
479,030
|
|
|
12/6/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
2.26
|
494,910
|
|
|
12/5/2013
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.60
|
2.23
|
1,786,000
|
|
|
12/4/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.16
|
669,880
|
|
|
12/3/2013
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
2.16
|
566,960
|
|
|
12/2/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.13
|
150,010
|
|
|
11/29/2013
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
2.16
|
706,430
|
|
|
11/28/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
2.13
|
285,000
|
|
|
11/27/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.30
|
2.13
|
950,720
|
|
|
11/26/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.13
|
390,030
|
|
|
11/25/2013
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
2.13
|
529,160
|
|
|
11/22/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
2.20
|
355,730
|
|
|
11/21/2013
|
-0.10 / -1.54%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.40
|
2.16
|
1,169,520
|
|
|
11/20/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
2.20
|
743,310
|
|
|
11/19/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
2.20
|
524,810
|
|
|
11/18/2013
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.16
|
541,370
|
|
|
11/15/2013
|
-0.90 / -12.50%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
2.13
|
855,860
|
|
|
11/14/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
2.03
|
617,990
|
|
|
11/13/2013
|
-0.20 / -2.70%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
2.03
|
663,210
|
|
|
11/12/2013
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.40
|
2.08
|
1,271,920
|
|
|
11/11/2013
|
+0.20 / +2.74%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
2.11
|
636,390
|
|
|
11/8/2013
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
2.06
|
733,040
|
|
|
11/7/2013
|
-0.30 / -4.00%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.20
|
2.03
|
1,130,790
|
|
|
11/6/2013
|
+0.20 / +2.74%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
2.11
|
928,440
|
|
|
11/5/2013
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.30
|
2.06
|
1,215,000
|
|
|
11/4/2013
|
+0.30 / +4.41%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.10
|
2.00
|
1,707,960
|
|
|
11/1/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
1.92
|
379,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|