|
|
Closing price on 5/9/2013
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
228,210 |
| Split-adjusted Price |
1.80 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
1.80
|
228,210
|
|
|
5/8/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.80
|
160,930
|
|
|
5/7/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
1.83
|
217,110
|
|
|
5/6/2013
|
+0.30 / +4.76%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.60
|
1.86
|
487,330
|
|
|
5/3/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
1.77
|
289,310
|
|
|
5/2/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
1.77
|
73,220
|
|
|
4/26/2013
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
1.77
|
125,870
|
|
|
4/25/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
1.80
|
135,920
|
|
|
4/24/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
1.80
|
375,750
|
|
|
4/23/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
1.77
|
103,820
|
|
|
4/22/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
1.75
|
178,000
|
|
|
4/18/2013
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
1.75
|
261,200
|
|
|
4/17/2013
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
1.75
|
104,300
|
|
|
4/16/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
1.77
|
264,330
|
|
|
4/15/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
1.77
|
544,890
|
|
|
4/12/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.80
|
324,550
|
|
|
4/11/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
1.83
|
156,280
|
|
|
4/10/2013
|
-0.20 / -2.99%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
1.83
|
245,660
|
|
|
4/9/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.89
|
148,710
|
|
|
4/8/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
1.86
|
248,040
|
|
|
4/5/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
1.86
|
305,130
|
|
|
4/4/2013
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
1.86
|
249,650
|
|
|
4/3/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
1.92
|
209,490
|
|
|
4/2/2013
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.80
|
1.92
|
457,810
|
|
|
4/1/2013
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
7.00
|
1.97
|
499,210
|
|
|
3/29/2013
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
1.89
|
597,550
|
|
|
3/28/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
1.92
|
418,400
|
|
|
3/27/2013
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
1.94
|
167,620
|
|
|
3/26/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
2.00
|
310,470
|
|
|
3/25/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.00
|
286,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|