|
|
Closing price on 12/2/2013
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
150,010 |
| Split-adjusted Price |
2.13 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/31/2013
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
1.92
|
828,280
|
|
|
10/30/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
1.86
|
209,850
|
|
|
10/29/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
1.89
|
274,860
|
|
|
10/28/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
1.86
|
158,480
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|