Altisource Portfolio Solutions SA $118.96

up +0.64


25/7/2014 04:00 PM  |  NASDAQ : ASPS  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASPS historical data

Date Open High Low Close Volume
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
4/23/2014114.74114.74110.25111.81249,231
4/22/2014114.39115.50113.30114.34351,279
4/21/2014116.05117.42111.04114.24450,643
4/17/2014117.24119.25116.56117.03221,568
4/16/2014120.01122.54116.80118.63197,976
4/15/2014125.03126.14119.84120.21381,176
4/14/2014120.91124.42118.36124.04209,068
4/11/2014121.63124.54118.79120.19315,822
4/10/2014121.18123.96119.90122.31169,174
4/9/2014118.00122.32117.51122.12238,869
4/8/2014119.19119.80116.17117.17310,488
4/7/2014121.92125.62117.30119.60310,195
4/4/2014125.97126.50122.08122.84152,514
4/3/2014125.00126.19123.01124.96185,827
4/2/2014125.52126.84123.05125.28229,795
4/1/2014122.47125.99120.98125.84288,679
3/31/2014117.78123.81117.77121.66249,066
3/28/2014119.53121.24116.31117.59229,100
3/27/2014115.02121.33114.01119.70271,641
3/26/2014114.99116.26113.39114.46187,087
3/25/2014115.88117.62113.60114.97180,056
3/24/2014116.53119.48113.09115.41191,462
3/21/2014117.82119.06115.05115.82160,172
3/20/2014116.95118.92115.41117.72189,460
3/19/2014115.17120.61113.78117.38269,451
3/18/2014115.06116.80112.40115.55187,762
3/17/2014113.29114.94112.28114.50180,304
3/14/2014111.46117.37110.06112.60320,975
3/13/2014111.99113.54110.06112.05281,214
3/12/2014112.19112.72110.15112.27249,779
3/11/2014110.77114.26110.57112.55344,651
3/10/2014107.97111.95107.85110.92313,899
3/7/2014108.45109.82107.30107.97237,451
3/6/2014104.62109.90104.62107.51329,719
3/5/2014103.74105.69102.75104.10298,655
Trading Center