|
|
Closing price on 7/8/2013
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
510,060 |
| Split-adjusted Price |
1.89 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
1.89
|
510,060
|
|
|
7/5/2013
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
1.89
|
441,810
|
|
|
7/4/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
1.83
|
231,720
|
|
|
7/3/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
1.86
|
264,330
|
|
|
7/2/2013
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
1.92
|
190,570
|
|
|
7/1/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
1.86
|
204,450
|
|
|
6/28/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
1.89
|
265,480
|
|
|
6/27/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
1.89
|
239,310
|
|
|
6/26/2013
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
1.89
|
272,140
|
|
|
6/25/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.60
|
1.86
|
861,730
|
|
|
6/24/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
1.92
|
428,370
|
|
|
6/21/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.90
|
1.94
|
269,910
|
|
|
6/20/2013
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
1.94
|
557,690
|
|
|
6/19/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
2.00
|
627,820
|
|
|
6/18/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
2.00
|
377,070
|
|
|
6/17/2013
|
-0.40 / -5.33%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.10
|
2.00
|
918,440
|
|
|
6/14/2013
|
-0.20 / -2.60%
|
7.70
|
7.90
|
7.30
|
7.50
|
7.50
|
2.11
|
1,704,110
|
|
|
6/13/2013
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.70
|
2.17
|
504,180
|
|
|
6/12/2013
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
2.17
|
431,850
|
|
|
6/11/2013
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.60
|
2.14
|
959,790
|
|
|
6/10/2013
|
-0.10 / -1.30%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
2.14
|
767,600
|
|
|
6/7/2013
|
-0.10 / -1.28%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.70
|
2.17
|
412,960
|
|
|
6/6/2013
|
+0.30 / +4.00%
|
7.40
|
8.00
|
7.40
|
7.80
|
7.80
|
2.20
|
1,062,220
|
|
|
6/5/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.50
|
2.11
|
976,480
|
|
|
6/4/2013
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
2.11
|
918,250
|
|
|
6/3/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
2.25
|
716,850
|
|
|
5/31/2013
|
-0.30 / -3.61%
|
8.40
|
8.50
|
7.90
|
8.00
|
8.00
|
2.25
|
1,188,570
|
|
|
5/30/2013
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.30
|
2.34
|
1,203,450
|
|
|
5/29/2013
|
-0.40 / -4.76%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.00
|
2.25
|
1,621,600
|
|
|
5/28/2013
|
+0.40 / +5.00%
|
8.10
|
8.40
|
7.90
|
8.40
|
8.40
|
2.37
|
1,397,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|