|
|
Closing price on 5/27/2015
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
1,271,370 |
| Split-adjusted Price |
3.50 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.81
|
3.50
|
1,271,370
|
|
|
5/26/2015
|
+0.30 / +3.95%
|
7.70
|
8.10
|
7.60
|
7.90
|
7.88
|
3.50
|
5,902,340
|
|
|
5/25/2015
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.44
|
3.37
|
1,151,800
|
|
|
5/22/2015
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.34
|
3.28
|
834,070
|
|
|
5/21/2015
|
+0.10 / +1.39%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.28
|
3.23
|
1,376,970
|
|
|
5/20/2015
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.11
|
3.19
|
1,242,750
|
|
|
5/19/2015
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.63
|
3.01
|
668,700
|
|
|
5/18/2015
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.61
|
2.92
|
1,221,440
|
|
|
5/15/2015
|
-0.30 / -4.17%
|
7.20
|
7.30
|
6.90
|
6.90
|
7.09
|
3.06
|
913,790
|
|
|
5/14/2015
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.24
|
3.19
|
283,830
|
|
|
5/13/2015
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.32
|
3.23
|
685,600
|
|
|
5/12/2015
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.45
|
3.32
|
777,120
|
|
|
5/11/2015
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.65
|
3.37
|
808,650
|
|
|
5/8/2015
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.57
|
3.41
|
1,644,010
|
|
|
5/7/2015
|
0.00 / 0.00%
|
7.00
|
7.50
|
7.00
|
7.20
|
7.27
|
3.19
|
1,301,540
|
|
|
5/6/2015
|
-0.40 / -5.26%
|
7.50
|
7.60
|
7.10
|
7.20
|
7.36
|
3.19
|
1,144,760
|
|
|
5/5/2015
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.30
|
7.60
|
7.47
|
3.37
|
1,136,220
|
|
|
5/4/2015
|
-0.50 / -6.10%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.81
|
3.41
|
1,887,050
|
|
|
4/27/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.14
|
3.63
|
431,180
|
|
|
4/24/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.16
|
3.63
|
534,310
|
|
|
4/23/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.17
|
3.63
|
1,045,210
|
|
|
4/22/2015
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.28
|
3.63
|
538,850
|
|
|
4/21/2015
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.42
|
3.68
|
670,230
|
|
|
4/20/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.46
|
3.72
|
2,278,500
|
|
|
4/17/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.52
|
3.77
|
1,010,180
|
|
|
4/16/2015
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.47
|
3.77
|
1,292,240
|
|
|
4/15/2015
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.42
|
3.72
|
1,060,970
|
|
|
4/14/2015
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.45
|
3.72
|
636,230
|
|
|
4/13/2015
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.65
|
3.81
|
640,180
|
|
|
4/10/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.74
|
3.85
|
1,404,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|