ALTISOURCE PORTFOLIO SOLNS SA REG SHS Historical Stock Price

Below is the stock price history for Altisource Portfolio Solns Sa Reg Shs ASPS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Altisource Portfolio Solns Sa Reg Shs stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Altisource Portfolio Solns Sa Reg Shs Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	54.04	56.00	54.03	55.67	13,810
2012-05-21	53.32	53.98	52.72	53.63	13,283
2012-05-18	52.90	54.13	52.21	53.485	12,524
2012-05-17	55.20	55.33	52.09	52.09	14,607
2012-05-16	56.31	56.84	55.09	55.31	9,879
2012-05-15	56.51	57.31	56.28	56.88	8,232
2012-05-14	56.51	56.78	55.61	56.11	8,725
2012-05-11	53.55	57.16	53.55	56.94	21,722
2012-05-10	54.59	54.59	53.58	53.98	22,967
2012-05-09	54.16	54.66	53.80	54.17	26,749
2012-05-08	56.00	56.00	53.93	54.28	16,375
2012-05-07	56.19	56.82	56.03	56.25	13,599
2012-05-04	59.01	59.01	57.03	57.03	17,860
2012-05-03	59.46	59.46	58.51	59.27	18,110
2012-05-02	58.48	59.34	58.35	59.07	6,525
2012-05-01	60.15	60.15	59.00	59.14	13,188
2012-04-30	61.005	61.50	59.46	59.81	6,568
2012-04-27	61.77	61.80	60.48	60.60	11,944
2012-04-26	60.97	63.00	57.74	60.97	20,143
2012-04-25	58.89	60.07	58.64	60.07	11,821
2012-04-24	58.72	59.16	58.515	58.83	20,102
2012-04-23	58.85	59.08	58.14	58.59	11,627
2012-04-20	58.92	59.64	58.39	58.90	18,044
2012-04-19	59.00	59.64	58.17	58.96	24,894
2012-04-18	58.12	59.48	57.82	59.15	11,276
2012-04-17	58.04	58.96	57.83	57.85	10,124
2012-04-16	57.795	57.82	57.20	57.80	10,051
2012-04-13	58.04	58.14	57.00	57.62	25,651
2012-04-12	57.53	58.75	57.40	58.17	32,722
2012-04-11	57.81	58.25	56.82	57.29	32,463

» More Altisource Portfolio Solns Sa Reg Shs Stock Price History