|
|
Closing price on 12/30/2013
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
645,240 |
| Split-adjusted Price |
2.20 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2013
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
2.20
|
645,240
|
|
|
12/27/2013
|
-0.30 / -4.35%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.60
|
2.23
|
673,830
|
|
|
12/26/2013
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
2.33
|
504,790
|
|
|
12/25/2013
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
2.37
|
540,440
|
|
|
12/24/2013
|
-0.20 / -2.74%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.10
|
2.40
|
1,024,860
|
|
|
12/23/2013
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.30
|
2.47
|
430,080
|
|
|
12/20/2013
|
+0.30 / +4.29%
|
7.10
|
7.40
|
7.00
|
7.30
|
7.30
|
2.47
|
1,924,520
|
|
|
12/19/2013
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.60
|
7.00
|
7.00
|
2.37
|
2,122,830
|
|
|
12/18/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.23
|
657,570
|
|
|
12/17/2013
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
2.26
|
840,160
|
|
|
12/16/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.20
|
380,300
|
|
|
12/13/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.20
|
269,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|