|
|
Closing price on 5/4/2015
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
1,887,050 |
| Split-adjusted Price |
3.41 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2015
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.66
|
3.85
|
976,940
|
|
|
4/8/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.57
|
3.77
|
401,050
|
|
|
4/7/2015
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.50
|
3.81
|
1,139,070
|
|
|
4/6/2015
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.42
|
3.68
|
827,820
|
|
|
4/3/2015
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.51
|
3.81
|
1,359,590
|
|
|
4/2/2015
|
+0.40 / +4.94%
|
8.20
|
8.60
|
8.00
|
8.50
|
8.28
|
3.77
|
1,559,020
|
|
|
4/1/2015
|
-0.40 / -4.71%
|
8.60
|
8.60
|
8.00
|
8.10
|
8.24
|
3.59
|
2,212,330
|
|
|
3/31/2015
|
-0.10 / -1.16%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.64
|
3.77
|
1,553,580
|
|
|
3/30/2015
|
-0.40 / -4.44%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.83
|
3.81
|
1,561,610
|
|
|
3/27/2015
|
-0.30 / -3.23%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.18
|
3.99
|
926,460
|
|
|
3/26/2015
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.37
|
4.12
|
685,070
|
|
|
3/25/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.39
|
4.16
|
775,890
|
|
|
3/24/2015
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.36
|
4.16
|
2,092,110
|
|
|
3/23/2015
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.69
|
4.21
|
3,143,430
|
|
|
3/20/2015
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.40
|
9.70
|
9.64
|
4.30
|
1,865,630
|
|
|
3/19/2015
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
4.21
|
1,143,090
|
|
|
3/18/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
4.30
|
1,448,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|