Altisource Portfolio Solutions SA $111.80

down 0.00


24/4/2014 08:10 PM  |  NASDAQ : ASPS  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASPS historical data

Date Open High Low Close Volume
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
3/4/2014101.63104.92100.87103.33286,322
3/3/201497.47102.0097.47100.95432,994
2/28/2014100.33100.9697.0098.38289,957
2/27/201499.89101.9596.5099.94660,708
2/26/2014116.75120.3598.26101.001,310,190
2/25/2014112.64121.06112.64116.76415,472
2/24/2014113.11117.27111.27113.03291,717
2/21/2014107.57115.52105.90113.55611,290
2/20/2014113.16114.61104.93107.14813,170
2/19/2014114.31116.42112.02113.55514,218
2/18/2014120.83120.98112.21115.00600,492
2/14/2014124.43126.09117.28120.12401,431
2/13/2014116.71129.77114.00124.74478,945
2/12/2014117.32122.97115.70120.85605,927
2/11/2014121.27126.50117.25117.73538,925
2/10/2014121.15125.10121.02121.68219,285
2/7/2014125.50127.53121.27123.60427,762
2/6/2014132.23134.78118.00125.51843,505
2/5/2014128.02133.53126.48133.40265,069
2/4/2014130.15130.78126.22128.24167,005
2/3/2014130.23131.87128.78129.79271,731
1/31/2014133.16133.27130.05130.74110,045
1/30/2014131.07136.00130.51134.44134,036
1/29/2014131.50134.55129.08129.75170,801
1/28/2014134.11135.50132.01133.39146,519
1/27/2014138.85138.94131.25134.95149,627
1/24/2014140.00140.96137.00137.43191,073
1/23/2014148.35148.35137.50141.35194,231
1/22/2014152.00154.26147.75148.36136,301
1/21/2014150.50150.87144.50148.21207,693
1/17/2014156.03156.63150.26150.8769,499
1/16/2014158.02162.93153.67156.6359,027
1/15/2014155.51159.41153.18158.4094,441
1/14/2014158.86160.78152.50155.75114,862
1/13/2014162.23162.23157.46158.8140,884
1/10/2014164.61164.61161.03162.9350,612
1/9/2014163.30164.92160.00164.48101,422
1/8/2014156.32161.26147.29160.46359,642
1/7/2014160.94160.97152.32156.12227,406
1/6/2014163.50163.50160.43161.00105,604
1/3/2014162.07163.82159.52162.9978,133
1/2/2014157.82163.22156.15161.64110,976
12/31/2013156.16160.97156.16158.6365,116
12/30/2013160.90160.90156.31157.8552,521
12/27/2013161.86162.00159.29160.9569,428
12/26/2013158.94164.01158.24161.0471,461
12/24/2013158.60159.80158.13158.9314,736
12/23/2013160.70160.70158.26159.3033,096
12/20/2013159.11160.19156.64160.06115,674
12/19/2013158.04160.22157.42159.4054,428
12/18/2013157.79160.00156.27160.0030,455
12/17/2013160.34160.34157.27157.9547,385
12/16/2013160.68161.28159.11160.3559,229
12/13/2013157.51160.25157.51159.3527,864
12/12/2013158.02160.41155.29159.1965,643
12/11/2013160.16160.56156.19158.7358,699
12/10/2013166.18167.00159.70160.86149,613
12/9/2013169.27169.99165.68167.20121,862
12/6/2013166.97169.88162.90169.19188,533
12/5/2013167.59169.73165.62166.1151,140
12/4/2013168.33170.58165.19167.17304,849
12/3/2013162.62171.00161.80170.19224,478
12/2/2013159.57164.37158.00163.93183,979
11/29/2013152.22161.90150.64160.98109,479
Trading Center