The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Altisource Portfolio Solutions

  • ASPS
  • NASDAQ
  • Financial Services
  • Latest 96.24
  • Currency US$
  • Change 0.71
  • Percent Change 0.743 %
  • Volume 38,954
  • Tue May 21, 2013 10:46 AM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 96.24 Last Trade: May 21, 2013
Date High Low Open Close Volume
May 21 96.62 95.47 95.81 96.24 38,954
May 20 96.61 94.58 95.44 95.53 126,836
May 17 95.70 94.00 95.60 95.44 139,985
May 16 95.52 94.50 94.77 94.80 106,008
May 15 95.36 92.19 92.37 95.12 214,310
May 14 93.66 92.04 92.30 93.59 213,625
May 13 92.73 90.61 92.70 91.90 255,692
May 10 92.87 89.60 89.60 92.30 204,195
May 9 92.78 90.44 91.16 92.00 213,832
May 8 91.09 88.26 90.27 90.95 259,327
May 7 90.71 87.85 89.82 90.18 364,053
May 6 90.43 84.30 84.97 90.18 558,711
May 3 85.24 83.27 83.95 84.79 182,004
May 2 83.41 81.24 81.93 83.22 191,553
May 1 82.45 80.59 82.26 81.74 330,039
Apr 30 83.34 82.02 82.40 82.54 242,429
Apr 29 83.32 81.57 82.04 83.19 539,900
Apr 26 82.38 79.44 80.13 81.55 495,594
Apr 25 80.74 73.45 74.33 80.08 477,709
Apr 24 74.94 73.03 73.16 74.32 225,911
Apr 23 73.02 71.54 71.88 72.98 336,211
Apr 22 72.62 70.70 72.62 71.65 225,513
Apr 19 73.63 72.00 73.08 72.39 163,802
Apr 18 75.26 72.65 75.25 72.93 421,754
Apr 17 76.06 74.10 75.99 75.27 220,845
Apr 16 76.30 75.45 75.60 76.18 299,851
Apr 15 76.90 74.75 76.34 75.43 447,496
Apr 12 77.18 75.94 76.56 76.55 233,011
Apr 11 78.00 76.25 76.37 77.01 362,756
Apr 10 77.25 75.52 75.99 76.21 236,441