|
|
Closing price on 2/5/2015
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
889,690 |
| Split-adjusted Price |
3.62 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
3.62
|
889,690
|
|
|
2/4/2015
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.62
|
629,430
|
|
|
2/3/2015
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
8.90
|
8.90
|
3.58
|
1,494,880
|
|
|
2/2/2015
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.90
|
8.90
|
8.90
|
3.58
|
1,136,680
|
|
|
1/30/2015
|
-0.30 / -3.16%
|
9.50
|
9.60
|
9.10
|
9.20
|
9.20
|
3.71
|
1,558,500
|
|
|
1/29/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
3.83
|
1,332,470
|
|
|
1/28/2015
|
+0.40 / +4.40%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
3.83
|
3,056,080
|
|
|
1/27/2015
|
-0.50 / -5.21%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.10
|
3.67
|
2,206,660
|
|
|
1/26/2015
|
+0.40 / +4.35%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
3.87
|
3,483,430
|
|
|
1/23/2015
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
3.71
|
3,652,380
|
|
|
1/22/2015
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
3.54
|
879,220
|
|
|
1/21/2015
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
3.50
|
851,760
|
|
|
1/20/2015
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.54
|
839,820
|
|
|
1/19/2015
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
3.50
|
601,610
|
|
|
1/16/2015
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.90
|
3.58
|
1,166,660
|
|
|
1/15/2015
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.00
|
3.62
|
1,660,700
|
|
|
1/14/2015
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
3.54
|
745,170
|
|
|
1/13/2015
|
+0.10 / +1.16%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.70
|
3.50
|
1,511,400
|
|
|
1/12/2015
|
-0.40 / -4.44%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.60
|
3.46
|
1,369,000
|
|
|
1/9/2015
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.00
|
3.62
|
1,405,790
|
|
|
1/8/2015
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
3.58
|
1,182,450
|
|
|
1/7/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
3.62
|
2,338,310
|
|
|
1/6/2015
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
3.62
|
2,274,510
|
|
|
1/5/2015
|
+0.30 / +3.49%
|
8.70
|
9.10
|
8.70
|
8.90
|
8.90
|
3.58
|
2,059,650
|
|
|
12/31/2014
|
+0.50 / +6.17%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
3.46
|
1,868,700
|
|
|
12/30/2014
|
+0.50 / +6.58%
|
7.60
|
8.10
|
7.30
|
8.10
|
8.10
|
3.26
|
1,695,720
|
|
|
12/29/2014
|
-0.50 / -6.17%
|
8.00
|
8.20
|
7.60
|
7.60
|
7.60
|
3.06
|
1,999,030
|
|
|
12/26/2014
|
-0.40 / -4.71%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.10
|
3.26
|
835,180
|
|
|
12/25/2014
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
3.42
|
700,170
|
|
|
12/24/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
3.46
|
773,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|