|
|
Closing price on 6/18/2014
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
827,110 |
| Split-adjusted Price |
3.52 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2014
|
-0.30 / -2.80%
|
10.70
|
10.90
|
10.40
|
10.40
|
10.40
|
3.52
|
827,110
|
|
|
6/17/2014
|
+0.50 / +4.90%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.70
|
3.62
|
929,230
|
|
|
6/16/2014
|
+0.10 / +0.99%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
3.45
|
692,350
|
|
|
6/13/2014
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
3.41
|
734,000
|
|
|
6/12/2014
|
+0.30 / +3.09%
|
9.70
|
10.10
|
9.60
|
10.00
|
10.00
|
3.38
|
1,209,560
|
|
|
6/11/2014
|
+0.40 / +4.30%
|
9.40
|
9.80
|
9.30
|
9.70
|
9.70
|
3.28
|
1,203,570
|
|
|
6/10/2014
|
-0.30 / -3.13%
|
9.40
|
9.70
|
9.30
|
9.30
|
9.30
|
3.14
|
526,280
|
|
|
6/9/2014
|
+0.10 / +1.05%
|
9.50
|
10.00
|
9.40
|
9.60
|
9.60
|
3.25
|
858,260
|
|
|
6/6/2014
|
+0.50 / +5.56%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.50
|
3.21
|
374,850
|
|
|
6/5/2014
|
+0.10 / +1.12%
|
8.80
|
9.30
|
8.60
|
9.00
|
9.00
|
3.04
|
457,100
|
|
|
6/4/2014
|
-0.40 / -4.30%
|
9.30
|
9.50
|
8.90
|
8.90
|
8.90
|
3.01
|
446,090
|
|
|
6/3/2014
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.30
|
9.30
|
3.14
|
318,980
|
|
|
6/2/2014
|
+0.10 / +1.09%
|
9.40
|
9.70
|
9.20
|
9.30
|
9.30
|
3.14
|
849,560
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|