|
|
Closing price on 4/21/2014
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
595,930 |
| Split-adjusted Price |
3.52 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2014
|
-0.70 / -6.31%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.40
|
3.52
|
595,930
|
|
|
4/18/2014
|
-0.80 / -6.72%
|
11.70
|
11.80
|
11.10
|
11.10
|
11.10
|
3.75
|
1,056,230
|
|
|
4/17/2014
|
+0.40 / +3.48%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.90
|
4.02
|
840,330
|
|
|
4/16/2014
|
-0.80 / -6.50%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
3.89
|
1,485,910
|
|
|
4/15/2014
|
-0.30 / -2.38%
|
12.50
|
12.80
|
12.00
|
12.30
|
12.30
|
4.16
|
2,599,780
|
|
|
4/14/2014
|
+0.50 / +4.13%
|
12.10
|
12.80
|
12.10
|
12.60
|
12.60
|
4.26
|
1,556,240
|
|
|
4/11/2014
|
+0.60 / +5.22%
|
11.40
|
12.20
|
11.40
|
12.10
|
12.10
|
4.09
|
1,380,620
|
|
|
4/10/2014
|
-0.10 / -0.86%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.50
|
3.89
|
718,830
|
|
|
4/8/2014
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
3.92
|
1,035,170
|
|
|
4/7/2014
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.50
|
11.70
|
11.70
|
3.96
|
658,230
|
|
|
4/4/2014
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.60
|
3.92
|
987,610
|
|
|
4/3/2014
|
+0.70 / +6.31%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.80
|
3.99
|
1,317,200
|
|
|
4/2/2014
|
-0.20 / -1.77%
|
11.30
|
11.50
|
10.60
|
11.10
|
11.10
|
3.75
|
1,369,960
|
|
|
4/1/2014
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.00
|
11.30
|
11.30
|
3.82
|
1,921,750
|
|
|
3/31/2014
|
-0.50 / -4.13%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
3.92
|
1,151,630
|
|
|
3/28/2014
|
+0.30 / +2.54%
|
12.20
|
12.40
|
11.90
|
12.10
|
12.10
|
4.09
|
1,329,230
|
|
|
3/27/2014
|
+0.70 / +6.31%
|
11.30
|
11.80
|
10.70
|
11.80
|
11.80
|
3.99
|
1,681,020
|
|
|
3/26/2014
|
-0.70 / -5.93%
|
11.90
|
12.20
|
11.10
|
11.10
|
11.10
|
3.75
|
2,472,820
|
|
|
3/25/2014
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.60
|
11.80
|
11.80
|
3.99
|
1,766,890
|
|
|
3/24/2014
|
+0.20 / +1.72%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.80
|
3.99
|
717,850
|
|
|
3/21/2014
|
+0.70 / +6.42%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.60
|
3.92
|
1,552,990
|
|
|
3/20/2014
|
-0.30 / -2.68%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
3.68
|
1,423,340
|
|
|
3/19/2014
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.70
|
11.20
|
11.20
|
3.79
|
1,455,710
|
|
|
3/18/2014
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.90
|
3.68
|
1,306,350
|
|
|
3/17/2014
|
+0.30 / +2.78%
|
10.80
|
11.20
|
10.70
|
11.10
|
11.10
|
3.75
|
1,557,040
|
|
|
3/14/2014
|
+0.60 / +5.88%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.80
|
3.65
|
1,577,540
|
|
|
3/13/2014
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.40
|
10.20
|
10.20
|
3.45
|
2,397,700
|
|
|
3/12/2014
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.60
|
3.25
|
1,743,430
|
|
|
3/11/2014
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
3.31
|
2,262,030
|
|
|
3/10/2014
|
+0.20 / +2.11%
|
9.40
|
9.80
|
9.30
|
9.70
|
9.70
|
3.28
|
1,313,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|