|
|
Closing price on 5/30/2014
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
1,028,070 |
| Split-adjusted Price |
3.11 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
-0.20 / -2.13%
|
9.30
|
9.60
|
9.20
|
9.20
|
9.20
|
3.11
|
1,028,070
|
|
|
5/29/2014
|
-0.60 / -6.00%
|
9.70
|
10.00
|
9.40
|
9.40
|
9.40
|
3.18
|
1,037,480
|
|
|
5/28/2014
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
3.38
|
801,940
|
|
|
5/27/2014
|
+0.40 / +4.08%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.20
|
3.45
|
1,073,460
|
|
|
5/26/2014
|
+0.50 / +5.38%
|
9.20
|
9.90
|
8.90
|
9.80
|
9.80
|
3.31
|
1,233,110
|
|
|
5/23/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.00
|
9.30
|
9.30
|
3.14
|
773,150
|
|
|
5/22/2014
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.30
|
9.30
|
9.30
|
3.14
|
1,938,650
|
|
|
5/21/2014
|
+0.60 / +6.90%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.30
|
3.14
|
1,227,970
|
|
|
5/20/2014
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.10
|
8.70
|
8.70
|
2.94
|
1,667,410
|
|
|
5/19/2014
|
+0.50 / +6.49%
|
7.80
|
8.20
|
7.70
|
8.20
|
8.20
|
2.77
|
1,453,260
|
|
|
5/16/2014
|
+0.50 / +6.94%
|
7.40
|
7.70
|
7.00
|
7.70
|
7.70
|
2.60
|
528,880
|
|
|
5/15/2014
|
-0.50 / -6.49%
|
7.40
|
8.00
|
7.20
|
7.20
|
7.20
|
2.43
|
1,162,820
|
|
|
5/14/2014
|
+0.20 / +2.67%
|
7.00
|
7.90
|
7.00
|
7.70
|
7.70
|
2.60
|
1,502,540
|
|
|
5/13/2014
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.54
|
1,467,040
|
|
|
5/12/2014
|
-0.50 / -5.88%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.70
|
265,160
|
|
|
5/9/2014
|
-0.20 / -2.30%
|
8.10
|
8.70
|
8.10
|
8.50
|
8.50
|
2.87
|
753,690
|
|
|
5/8/2014
|
-0.60 / -6.45%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
2.94
|
637,830
|
|
|
5/7/2014
|
-0.10 / -1.06%
|
9.40
|
9.70
|
9.30
|
9.30
|
9.30
|
3.14
|
402,320
|
|
|
5/6/2014
|
-0.70 / -6.93%
|
9.90
|
10.20
|
9.40
|
9.40
|
9.40
|
3.18
|
902,200
|
|
|
5/5/2014
|
-0.70 / -6.48%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.10
|
3.41
|
600,170
|
|
|
4/29/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
3.65
|
335,310
|
|
|
4/28/2014
|
+0.30 / +2.88%
|
10.40
|
10.90
|
10.40
|
10.70
|
10.70
|
3.62
|
798,470
|
|
|
4/25/2014
|
+0.20 / +1.96%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.40
|
3.52
|
537,110
|
|
|
4/24/2014
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
3.45
|
447,620
|
|
|
4/23/2014
|
-0.40 / -3.70%
|
10.50
|
10.80
|
10.30
|
10.40
|
10.40
|
3.52
|
586,070
|
|
|
4/22/2014
|
+0.40 / +3.85%
|
10.30
|
10.80
|
9.80
|
10.80
|
10.80
|
3.65
|
1,148,010
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|