| ASM INTL NY REG Add to My Watchlist | (NSDQ: ASMI) |
| ASM | 21.78 | - (+0.00%) | - |
| Historical Data for ASMI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 21.73 | 22.00 | 21.28 | 31,893 | 21.78 | +0.80 +3.81% |
| 02/08/10 | 21.06 | 21.43 | 20.81 | 73,410 | 20.98 | -0.91 -4.16% |
| 02/05/10 | 21.96 | 21.99 | 21.25 | 63,000 | 21.89 | -0.43 -1.93% |
| 02/04/10 | 23.15 | 23.15 | 22.10 | 332,827 | 22.32 | -1.26 -5.34% |
| 02/03/10 | 23.79 | 23.80 | 23.51 | 45,961 | 23.58 | -0.47 -1.95% |
| 02/02/10 | 23.88 | 24.14 | 23.74 | 70,713 | 24.05 | +0.62 +2.65% |
| 02/01/10 | 23.42 | 23.58 | 23.32 | 14,457 | 23.43 | +0.47 +2.05% |
| 01/29/10 | 23.63 | 23.66 | 22.81 | 78,260 | 22.96 | -1.13 -4.69% |
| 01/28/10 | 24.86 | 24.92 | 23.75 | 38,485 | 24.09 | +0.02 +0.08% |
| 01/27/10 | 23.65 | 24.08 | 23.43 | 86,134 | 24.07 | +0.03 +0.12% |
| 01/26/10 | 23.90 | 24.30 | 23.75 | 97,409 | 24.04 | -0.67 -2.71% |
| 01/25/10 | 25.10 | 25.25 | 24.59 | 43,589 | 24.71 | -0.04 -0.16% |
| 01/22/10 | 25.27 | 25.47 | 24.72 | 320,257 | 24.75 | -1.03 -4.00% |
| 01/21/10 | 26.04 | 26.25 | 25.75 | 384,495 | 25.78 | -0.27 -1.04% |
| 01/20/10 | 26.17 | 26.25 | 25.81 | 363,455 | 26.05 | -0.15 -0.57% |
| 01/19/10 | 25.37 | 26.20 | 25.37 | 158,705 | 26.20 | +0.66 +2.58% |
| 01/18/10 | 25.54 | 25.54 | 25.54 | 0 | 25.54 | 0.00 0.00% |
| 01/15/10 | 25.68 | 25.75 | 25.15 | 214,406 | 25.54 | -0.17 -0.66% |
| 01/14/10 | 25.31 | 25.79 | 25.26 | 132,107 | 25.71 | +0.40 +1.58% |
| 01/13/10 | 25.34 | 25.34 | 25.01 | 45,660 | 25.31 | +0.52 +2.10% |
| 01/12/10 | 25.29 | 25.36 | 24.67 | 44,556 | 24.79 | -1.16 -4.47% |
| 01/11/10 | 26.31 | 26.31 | 25.86 | 98,824 | 25.95 | -0.48 -1.82% |
| 01/08/10 | 26.63 | 26.63 | 26.36 | 84,729 | 26.43 | +1.06 +4.18% |
| 01/07/10 | 25.61 | 25.67 | 25.25 | 26,320 | 25.37 | -0.71 -2.72% |
| 01/06/10 | 26.28 | 26.39 | 25.98 | 41,168 | 26.08 | +0.16 +0.64% |
| 01/05/10 | 25.94 | 26.09 | 25.79 | 48,152 | 25.92 | +0.15 +0.56% |
| 01/04/10 | 25.83 | 25.89 | 25.62 | 82,398 | 25.77 | +0.03 +0.12% |
| 01/01/10 | 25.74 | 25.74 | 25.74 | 0 | 25.74 | 0.00 0.00% |
| 12/31/09 | 25.59 | 25.75 | 25.39 | 49,536 | 25.74 | +0.20 +0.78% |
| 12/30/09 | 25.38 | 25.59 | 25.21 | 14,114 | 25.54 | -0.04 -0.16% |
| 12/29/09 | 25.54 | 25.72 | 25.44 | 38,092 | 25.58 | +0.25 +0.99% |
| 12/28/09 | 25.59 | 25.74 | 25.24 | 72,778 | 25.33 | -0.42 -1.63% |
| 12/25/09 | 25.61 | 25.75 | 25.39 | 7,604 | 25.75 | 0.00 0.00% |
| 12/24/09 | 25.61 | 25.75 | 25.39 | 7,604 | 25.75 | +0.08 +0.31% |
| 12/23/09 | 25.35 | 25.67 | 25.07 | 47,481 | 25.67 | +0.10 +0.39% |
| 12/22/09 | 25.37 | 25.62 | 25.22 | 100,296 | 25.57 | +0.68 +2.73% |
| 12/21/09 | 24.55 | 24.89 | 24.55 | 58,807 | 24.89 | +0.36 +1.47% |
| 12/18/09 | 24.51 | 24.66 | 24.13 | 23,210 | 24.53 | +0.17 +0.70% |
| 12/17/09 | 24.55 | 24.57 | 24.21 | 52,094 | 24.36 | -0.73 -2.91% |
| 12/16/09 | 24.92 | 25.21 | 24.92 | 26,675 | 25.09 | +0.33 +1.33% |
| 12/15/09 | 24.79 | 24.93 | 24.59 | 127,006 | 24.76 | -0.48 -1.90% |
| 12/14/09 | 25.31 | 25.41 | 24.89 | 67,400 | 25.24 | +0.86 +3.53% |
| 12/11/09 | 24.26 | 24.53 | 24.25 | 75,498 | 24.38 | +0.23 +0.95% |
| 12/10/09 | 24.24 | 24.32 | 24.02 | 57,369 | 24.15 | -0.17 -0.70% |
| 12/09/09 | 24.00 | 24.32 | 23.88 | 99,508 | 24.32 | +0.07 +0.29% |
| 12/08/09 | 24.07 | 24.31 | 23.98 | 85,571 | 24.25 | +0.04 +0.17% |
| 12/07/09 | 23.75 | 24.50 | 23.75 | 259,064 | 24.21 | +0.27 +1.13% |
| 12/04/09 | 24.08 | 24.20 | 23.70 | 159,799 | 23.94 | +0.23 +0.97% |
| 12/03/09 | 23.80 | 23.92 | 23.60 | 130,689 | 23.71 | +0.26 +1.11% |
| 12/02/09 | 23.16 | 23.49 | 23.06 | 123,907 | 23.45 | +0.11 +0.47% |
| \/ Download Data To Spreadsheet | ||||||
