|
|
Closing price on 12/24/2014
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
773,060 |
| Split-adjusted Price |
3.81 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
3.81
|
773,060
|
|
|
12/23/2014
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.60
|
3.81
|
1,243,390
|
|
|
12/22/2014
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.60
|
3.81
|
1,277,940
|
|
|
12/19/2014
|
-0.60 / -6.74%
|
8.90
|
9.00
|
8.30
|
8.30
|
8.30
|
3.68
|
2,111,050
|
|
|
12/18/2014
|
+0.20 / +2.30%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
3.94
|
1,652,360
|
|
|
12/17/2014
|
-0.60 / -6.45%
|
9.40
|
9.50
|
8.70
|
8.70
|
8.70
|
3.85
|
2,823,130
|
|
|
12/16/2014
|
-0.60 / -6.06%
|
9.80
|
9.90
|
9.30
|
9.30
|
9.30
|
4.12
|
2,077,850
|
|
|
12/15/2014
|
-0.10 / -1.00%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.90
|
4.39
|
1,174,420
|
|
|
12/12/2014
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.00
|
4.43
|
1,463,540
|
|
|
12/11/2014
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
4.43
|
712,740
|
|
|
12/10/2014
|
+0.50 / +5.15%
|
9.60
|
10.20
|
9.50
|
10.20
|
10.20
|
4.52
|
951,680
|
|
|
12/9/2014
|
-0.60 / -5.83%
|
10.30
|
10.50
|
9.60
|
9.70
|
9.70
|
4.30
|
1,952,080
|
|
|
12/8/2014
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.30
|
4.56
|
1,329,390
|
|
|
12/5/2014
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
4.65
|
1,934,940
|
|
|
12/4/2014
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
4.70
|
706,480
|
|
|
12/3/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
4.74
|
1,016,770
|
|
|
12/2/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
4.70
|
1,001,560
|
|
|
12/1/2014
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
4.74
|
1,242,460
|
|
|
11/28/2014
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.80
|
4.78
|
1,926,130
|
|
|
11/27/2014
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
4.74
|
1,217,620
|
|
|
11/26/2014
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.40
|
10.60
|
10.60
|
4.70
|
1,518,740
|
|
|
11/25/2014
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
4.74
|
863,840
|
|
|
11/24/2014
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
4.70
|
1,471,200
|
|
|
11/21/2014
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
4.74
|
2,172,920
|
|
|
11/20/2014
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.70
|
11.20
|
11.20
|
4.96
|
2,517,410
|
|
|
11/19/2014
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
4.74
|
1,716,230
|
|
|
11/18/2014
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
4.78
|
2,008,750
|
|
|
11/17/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
4.92
|
2,255,390
|
|
|
11/14/2014
|
-0.30 / -2.63%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.10
|
4.92
|
1,867,740
|
|
|
11/13/2014
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.40
|
5.05
|
4,431,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|