|
|
Closing price on 4/7/2014
|
|
| Open |
11.60 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
658,230 |
| Split-adjusted Price |
3.96 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/7/2014
|
+0.30 / +3.26%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.50
|
3.21
|
1,725,310
|
|
|
3/6/2014
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
3.11
|
3,811,590
|
|
|
3/5/2014
|
+0.50 / +6.17%
|
8.20
|
8.60
|
8.10
|
8.60
|
8.60
|
2.91
|
1,340,650
|
|
|
3/4/2014
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
8.10
|
2.74
|
526,150
|
|
|
3/3/2014
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
2.67
|
1,065,030
|
|
|
2/28/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
2.81
|
724,320
|
|
|
2/27/2014
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.20
|
8.30
|
8.30
|
2.81
|
2,244,340
|
|
|
2/26/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
2.81
|
1,303,310
|
|
|
2/25/2014
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
2.81
|
981,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|