Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Altisource Portfolio
(NQ:
ASPS
)
1.940
+0.010 (+0.52%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2014
117.78
123.81
117.77
121.66
249,066
+4.07(+3.46%)
Mar 28, 2014
119.53
121.23
116.31
117.59
229,100
-2.11(-1.76%)
Mar 27, 2014
115.02
121.33
114.01
119.70
271,017
+5.24(+4.58%)
Mar 26, 2014
114.99
116.26
113.39
114.46
187,087
-0.51(-0.44%)
Mar 25, 2014
115.88
117.62
113.60
114.97
180,056
-0.44(-0.38%)
Mar 24, 2014
116.53
119.48
113.09
115.41
191,462
-0.41(-0.35%)
Mar 21, 2014
117.82
119.06
115.05
115.82
160,172
-1.90(-1.61%)
Mar 20, 2014
116.95
118.92
115.41
117.72
189,460
+0.34(+0.29%)
Mar 19, 2014
115.17
120.61
113.78
117.38
269,451
+1.83(+1.58%)
Mar 18, 2014
115.06
116.80
112.40
115.55
187,762
+1.05(+0.92%)
Mar 17, 2014
113.29
114.94
112.28
114.50
180,304
+1.90(+1.69%)
Mar 14, 2014
111.46
117.37
110.06
112.60
320,975
+0.55(+0.49%)
Mar 13, 2014
111.99
113.54
110.06
112.05
281,214
-0.22(-0.20%)
Mar 12, 2014
112.19
112.72
110.15
112.27
249,779
-0.28(-0.25%)
Mar 11, 2014
110.77
114.26
110.57
112.55
344,651
+1.63(+1.47%)
Mar 10, 2014
107.97
111.95
107.85
110.92
313,899
+2.95(+2.73%)
Mar 07, 2014
108.45
109.82
107.30
107.97
237,451
+0.46(+0.43%)
Mar 06, 2014
104.62
109.90
104.62
107.51
329,719
+3.41(+3.28%)
Mar 05, 2014
103.74
105.69
102.75
104.10
298,655
+0.77(+0.75%)
Mar 04, 2014
101.63
104.92
100.86
103.33
286,322
+2.38(+2.36%)
Mar 03, 2014
97.47
102.00
97.47
100.95
432,994
+2.57(+2.61%)
Feb 28, 2014
100.33
100.96
97.00
98.38
289,957
-1.56(-1.56%)
Feb 27, 2014
99.89
101.95
96.50
99.94
660,708
-1.06(-1.05%)
Feb 26, 2014
116.75
120.35
98.26
101.00
1,310,184
-15.76(-13.50%)
Feb 25, 2014
112.64
121.06
112.64
116.76
415,385
+3.73(+3.30%)
Feb 24, 2014
112.68
117.27
111.95
113.03
291,717
-0.52(-0.46%)
Feb 21, 2014
107.57
115.52
105.90
113.55
611,290
+6.41(+5.98%)
Feb 20, 2014
113.16
114.61
104.93
107.14
813,130
-6.41(-5.65%)
Feb 19, 2014
114.31
116.42
112.02
113.55
514,218
-1.45(-1.26%)
Feb 18, 2014
120.83
120.98
112.21
115.00
600,492
-5.12(-4.26%)
Feb 14, 2014
124.43
120.12
120.12
120.12
401,400
-4.62(-3.70%)
Feb 13, 2014
116.71
129.77
114.00
124.74
478,945
+3.89(+3.22%)
Feb 12, 2014
117.32
122.97
115.70
120.85
605,927
+3.12(+2.65%)
Feb 11, 2014
121.27
126.50
117.25
117.73
538,925
-3.95(-3.25%)
Feb 10, 2014
121.15
125.10
121.02
121.68
219,285
-1.92(-1.55%)
Feb 07, 2014
125.50
127.53
121.27
123.60
427,762
-1.91(-1.52%)
Feb 06, 2014
132.23
134.78
118.00
125.51
843,505
-7.89(-5.91%)
Feb 05, 2014
128.02
133.53
126.48
133.40
265,069
+5.16(+4.02%)
Feb 04, 2014
130.15
130.78
126.22
128.24
167,005
-1.55(-1.19%)
Feb 03, 2014
130.23
131.87
128.78
129.79
271,731
-0.95(-0.73%)
Jan 31, 2014
133.16
133.27
130.05
130.74
110,045
-3.70(-2.75%)
Jan 30, 2014
131.07
136.00
130.51
134.44
134,036
+4.69(+3.61%)
Jan 29, 2014
131.50
134.55
129.08
129.75
170,801
-3.64(-2.73%)
Jan 28, 2014
134.11
135.50
132.01
133.39
146,519
-1.56(-1.16%)
Jan 27, 2014
138.85
138.94
131.25
134.95
149,627
-2.48(-1.80%)
Jan 24, 2014
140.00
140.96
137.00
137.43
191,073
-3.92(-2.77%)
Jan 23, 2014
148.35
148.35
137.50
141.35
194,231
-7.01(-4.72%)
Jan 22, 2014
152.00
154.26
147.75
148.36
136,301
+0.15(+0.10%)
Jan 21, 2014
150.50
150.87
144.50
148.21
207,693
-2.66(-1.76%)
Jan 17, 2014
156.03
150.87
150.87
150.87
69,500
-5.76(-3.68%)
Jan 16, 2014
158.02
162.93
153.67
156.63
59,027
-1.77(-1.12%)
Jan 15, 2014
155.75
159.41
153.18
158.40
94,441
+2.65(+1.70%)
Jan 14, 2014
158.86
160.78
152.50
155.75
114,862
-3.06(-1.93%)
Jan 13, 2014
162.23
162.23
157.46
158.81
40,884
-4.12(-2.53%)
Jan 10, 2014
164.61
164.61
161.03
162.93
50,612
-1.55(-0.94%)
Jan 09, 2014
163.30
164.92
160.00
164.48
101,422
+4.02(+2.51%)
Jan 08, 2014
156.32
161.26
147.29
160.46
359,490
+4.34(+2.78%)
Jan 07, 2014
160.94
160.97
152.32
156.12
227,406
-4.88(-3.03%)
Jan 06, 2014
163.50
163.50
160.43
161.00
105,604
-1.99(-1.22%)
Jan 03, 2014
162.07
163.82
159.52
162.99
78,133
+1.35(+0.84%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.