Altisource Portfolio Solutions S.A. Historical Stock Prices

ASPS 
$104.75
*  
2.24
2.09%
Get ASPS Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading ASPS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  105  106  103.46  104.75 164,440
07/10/2014 105 106 103.46 104.75 164,440
07/09/2014 111.96 111.96 106.14 106.99 387,597
07/08/2014 112.28 112.28 108.47 112 202,687
07/07/2014 113.9 113.9 111.51 112 135,055
07/03/2014 113.65 116.06 112.9 113.82 166,416
07/02/2014 113.71 115.6 112.41 113.74 161,345
07/01/2014 115.26 117.995 112.96 113.59 316,270
06/30/2014 115.21 115.21 111.7 114.58 236,419
06/27/2014 114.05 117.355 112.39 114.29 1,997,295
06/26/2014 113.82 114.53 110.68 114 158,501
06/25/2014 113.68 115.53 112.9301 114.24 123,948
06/24/2014 115.6 117.67 113.77 114.35 168,843
06/23/2014 114.76 118.12 114.07 117.72 139,027
06/20/2014 116.09 117.63 113.532 115.64 191,362
06/19/2014 117.23 118.09 113.54 115.41 111,396
06/18/2014 117.16 118.29 115.51 117.04 130,119
06/17/2014 119.81 121.696 117.06 117.53 238,885
06/16/2014 110.57 120.5 109.17 120.36 261,555
06/13/2014 113.82 113.82 109.69 110.23 136,209
06/12/2014 112.8 114.57 111.81 113.09 94,889
06/11/2014 114.59 115.315 111.05 112.72 134,717
06/10/2014 117.55 118.95 115.1 116.04 119,478
06/09/2014 116.97 118.4 115.94 118.28 84,941
06/06/2014 115.43 118.25 115.13 116.96 86,635
06/05/2014 112.04 115.665 110.841 114.76 128,820
06/04/2014 108.5 114.155 108.5 112.29 144,931
06/03/2014 110.29 110.34 108.19 108.96 162,685
06/02/2014 110.2 111.8 109.04 110.05 148,018
05/30/2014 110.4 111.69 109.73 110.21 164,412
05/29/2014 109.56 111.9272 109.05 110.4 202,221
05/28/2014 110.29 111.249 108.5 109.96 181,254
05/27/2014 104.18 110.42 104.18 110.21 237,901
05/23/2014 102.55 104.21 102.215 103.5 100,555
05/22/2014 101.2 105 100.495 102.41 115,209
05/21/2014 99.63 100.7575 97.88 100.73 154,550
05/20/2014 104.99 105.6 99.05 99.15 254,214
05/19/2014 104.18 105.81 104.18 105.44 173,291
05/16/2014 105.94 107.01 102.93 103.94 126,003
05/15/2014 103.47 105.43 100.51 105.11 140,251
05/14/2014 102.862 105.73 100.76 103.3 213,851
05/13/2014 105 106.99 101.03 101.86 167,055
05/12/2014 100.81 105.43 100.81 105.09 134,606
05/09/2014 100.18 101.58 99.29 100.86 146,020
05/08/2014 95.24 101.5 95.24 100.03 190,544
05/07/2014 97.96 98.51 94.56 95.36 228,880
05/06/2014 101 102.6 97.77 98.08 272,379
05/05/2014 102.15 103.24 100.65 101.28 146,942
05/02/2014 102.57 104.25 101.7 103.42 126,087
05/01/2014 102.62 102.898 99.82 102.21 308,272
04/30/2014 101 103.9175 100 103.71 259,905
04/29/2014 102.79 103.56 100.12 100.93 348,714
04/28/2014 105.13 105.58 102.29 102.45 224,903
04/25/2014 111.09 111.34 105.05 105.55 264,258
04/24/2014 115 117 104 111.8 609,720
04/23/2014 114.74 114.74 110.25 111.81 249,231
04/22/2014 114.39 115.5 113.3 114.34 351,279
04/21/2014 116.05 117.42 111.04 114.24 450,643
04/17/2014 117.238 119.25 116.56 117.03 221,568
04/16/2014 120.01 122.535 116.8 118.63 197,976
04/15/2014 125.032 126.14 119.84 120.21 381,176
04/14/2014 120.91 124.42 118.36 124.04 209,068
04/11/2014 121.63 124.54 118.788 120.19 315,822
04/10/2014 121.18 123.96 119.9 122.31 169,174
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?