$101.79 -0.70 (%) Altisource Portfolio Solutions SA - NASDAQ

Sep. 15, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASPS historical data

Date Open High Low Close Volume
9/15/2014102.16104.25100.46101.79311,853
9/12/2014104.00106.05102.20102.49287,650
9/11/2014102.18104.45102.18103.69235,403
9/10/2014102.29103.91101.01102.29208,157
9/9/2014104.44104.44101.87101.89297,918
9/8/2014104.87106.13104.19104.95212,490
9/5/2014101.32105.01101.32104.60190,036
9/4/2014101.94104.49100.93101.32263,963
9/3/2014102.43103.86101.43102.02249,196
9/2/2014100.62102.3699.33101.86267,121
8/29/201495.50100.2595.2699.93296,233
8/28/201495.5196.1994.3795.64206,347
8/27/201494.9095.7693.8695.65185,005
8/26/201492.3294.7891.7294.64179,951
8/25/201490.3894.1290.0991.80234,746
8/22/201490.2890.9988.8589.96168,497
8/21/201488.7290.8587.7990.58131,952
8/20/201489.2989.9088.0288.75117,067
8/19/201489.1590.4488.1389.6482,851
8/18/201487.8989.0684.8988.67355,100
8/15/201487.4587.8586.6887.00220,339
8/14/201489.0089.9487.2487.38243,912
8/13/201487.9389.3087.1689.09159,366
8/12/201486.0088.8284.9588.17267,385
8/11/201486.9089.6686.7086.76192,313
8/8/201484.3188.1883.3786.42253,009
8/7/201486.6186.6583.8483.98233,407
8/6/201484.0687.5484.0686.69412,826
8/5/201487.9190.5983.5784.05698,518
8/4/2014103.65105.0783.4588.651,620,689
8/1/2014107.00108.15102.27103.83379,950
7/31/2014117.22117.49107.43108.38500,574
7/30/2014119.12120.48117.48118.69154,218
7/29/2014120.64121.66118.59118.90156,761
7/28/2014119.47121.87118.94119.95170,047
7/25/2014117.56119.98117.00118.96199,932
7/24/2014120.00122.25113.03118.32335,422
7/23/2014113.87114.93111.87112.90144,728
7/22/2014111.43114.27110.35114.18209,834
7/21/2014110.45112.29109.30110.6991,156
7/18/2014110.13111.51108.96111.00142,919
7/17/2014110.69111.46109.53110.29174,127
7/16/2014110.42111.58108.02111.53179,868
7/15/2014109.00110.78108.23110.12281,549
7/14/2014106.00109.39105.36108.82172,416
7/11/2014104.71106.15103.74104.9682,585
7/10/2014105.00106.00103.46104.75164,440
7/9/2014111.96111.96106.14106.99387,597
7/8/2014112.28112.28108.47112.00202,687
7/7/2014113.90113.90111.51112.00135,055
7/3/2014113.65116.06112.90113.82166,416
7/2/2014113.71115.60112.41113.74161,345
7/1/2014115.26118.00112.96113.59316,270
6/30/2014115.21115.21111.70114.58236,419
6/27/2014114.05117.36112.39114.292,211,465
6/26/2014113.82114.53110.68114.00158,501
6/25/2014113.68115.53112.93114.24123,948
6/24/2014115.60117.67113.77114.35168,843
6/23/2014114.76118.12114.07117.72139,027
6/20/2014116.09117.63113.53115.64191,362
6/19/2014117.23118.09113.54115.41111,396
6/18/2014117.16118.29115.51117.04130,119
6/17/2014119.81121.70117.06117.53238,885
6/16/2014110.57120.50109.17120.36261,555
6/13/2014113.82113.82109.69110.23136,209
6/12/2014112.80114.57111.81113.0994,889
6/11/2014114.59115.32111.05112.72134,717
6/10/2014117.55118.95115.10116.04119,478
6/9/2014116.97118.40115.94118.2884,941
6/6/2014115.43118.25115.13116.9686,635
6/5/2014112.04115.67110.84114.76128,820
6/4/2014108.50114.16108.50112.29144,931
6/3/2014110.29110.34108.19108.96162,685
6/2/2014110.20111.80109.04110.05148,018
5/30/2014110.40111.69109.73110.21164,412
5/29/2014109.56111.93109.05110.40202,221
5/28/2014110.29111.25108.50109.96181,254
5/27/2014104.18110.42104.18110.21237,901
5/23/2014102.55104.21102.22103.50100,555
5/22/2014101.20105.00100.50102.41115,209
5/21/201499.63100.7697.88100.73154,550
5/20/2014104.99105.6099.0599.15254,214
5/19/2014104.18105.81104.18105.44173,291
5/16/2014105.94107.01102.93103.94126,003
5/15/2014103.47105.43100.51105.11140,251
5/14/2014102.86105.73100.76103.30213,851
5/13/2014105.00106.99101.03101.86167,055
5/12/2014100.81105.43100.81105.09134,606
5/9/2014100.18101.5899.29100.86146,020
5/8/201495.24101.5095.24100.03190,544
5/7/201497.9698.5194.5695.36228,880
5/6/2014101.00102.6097.7798.08272,379
5/5/2014102.15103.24100.65101.28146,942
5/2/2014102.57104.25101.70103.42126,087
5/1/2014102.62102.9099.82102.21308,272
4/30/2014101.00103.92100.00103.71259,905
4/29/2014102.79103.56100.12100.93348,714
4/28/2014105.13105.58102.29102.45224,903
4/25/2014111.09111.34105.05105.55264,258
4/24/2014115.00117.00104.00111.80609,720
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center