Altisource Portfolio (NQ: ASPS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.17	26.92	24.73	26.81	472,226	+1.64(+6.52%)
May 27, 2010	24.73	25.17	24.51	25.17	122,225	+0.65(+2.65%)
May 26, 2010	24.25	25.41	24.25	24.52	294,660	+0.34(+1.41%)
May 25, 2010	24.06	24.27	23.51	24.18	127,526	-0.34(-1.39%)
May 24, 2010	24.82	25.45	24.34	24.52	105,281	-0.39(-1.57%)
May 21, 2010	24.67	25.18	24.25	24.91	133,676	+0.11(+0.44%)
May 20, 2010	24.47	24.87	23.52	24.80	252,450	-0.05(-0.20%)
May 19, 2010	24.87	24.94	24.01	24.85	72,204	-0.02(-0.08%)
May 18, 2010	24.14	25.18	23.92	24.87	157,504	+0.78(+3.24%)
May 17, 2010	24.05	24.25	23.80	24.09	67,520	+0.19(+0.79%)
May 14, 2010	23.81	24.70	23.21	23.90	217,805	-0.40(-1.65%)
May 13, 2010	24.16	24.44	23.40	24.30	88,037	+0.14(+0.58%)
May 12, 2010	23.34	24.16	22.76	24.16	217,763	+1.03(+4.45%)
May 11, 2010	23.09	23.29	21.21	23.13	193,731	+1.11(+5.04%)
May 10, 2010	22.51	22.72	21.71	22.02	92,576	+0.18(+0.81%)
May 07, 2010	22.74	22.85	21.29	21.84	171,348	-0.65(-2.88%)
May 06, 2010	23.42	23.73	21.84	22.49	176,754	-0.93(-3.97%)
May 05, 2010	23.80	24.05	23.35	23.42	155,364	-0.87(-3.58%)
May 04, 2010	23.86	24.47	23.61	24.29	165,531	+0.33(+1.38%)
May 03, 2010	24.17	24.21	23.86	23.96	74,939	-0.20(-0.83%)
Apr 30, 2010	24.34	24.51	24.14	24.16	84,387	-0.24(-0.98%)
Apr 29, 2010	24.26	24.51	24.18	24.40	116,584	+0.25(+1.04%)
Apr 28, 2010	24.02	24.25	23.70	24.15	135,830	+0.42(+1.79%)
Apr 27, 2010	25.00	25.11	23.61	23.73	429,531	-1.15(-4.62%)
Apr 26, 2010	25.09	25.46	24.51	24.88	135,038	-0.34(-1.37%)
Apr 23, 2010	25.37	25.75	25.22	25.22	175,709	-0.28(-1.10%)
Apr 22, 2010	25.01	25.54	24.99	25.50	46,337	+0.21(+0.83%)
Apr 21, 2010	25.07	25.30	24.79	25.29	124,309	+0.23(+0.92%)
Apr 20, 2010	25.25	25.35	24.72	25.06	105,022	-0.12(-0.48%)
Apr 19, 2010	25.55	25.58	24.90	25.18	159,289	-0.75(-2.89%)
Apr 16, 2010	26.47	26.55	25.38	25.93	58,256	-0.54(-2.04%)
Apr 15, 2010	25.85	26.94	25.62	26.47	255,842	+0.79(+3.08%)
Apr 14, 2010	25.73	25.80	25.47	25.68	96,688	+0.07(+0.27%)
Apr 13, 2010	25.72	25.75	25.32	25.61	169,817	-0.18(-0.70%)
Apr 12, 2010	25.86	26.23	25.67	25.79	193,541	-0.17(-0.65%)
Apr 09, 2010	25.78	25.98	25.42	25.96	153,367	+0.16(+0.62%)
Apr 08, 2010	25.37	26.05	24.80	25.80	166,633	+0.25(+0.98%)
Apr 07, 2010	24.46	25.61	23.98	25.55	328,464	+1.29(+5.32%)
Apr 06, 2010	22.31	24.58	22.20	24.26	760,893	+2.09(+9.43%)
Apr 05, 2010	22.44	22.49	22.17	22.17	130,032	+0.00(+0.00%)
Apr 01, 2010	22.32	22.17	22.17	22.17	249,500	-0.23(-1.03%)
Mar 31, 2010	22.49	22.70	22.19	22.40	259,876	-0.05(-0.22%)
Mar 30, 2010	22.71	22.75	22.45	22.45	128,710	-0.38(-1.66%)
Mar 29, 2010	23.39	23.39	22.39	22.83	153,554	-0.55(-2.35%)
Mar 26, 2010	22.84	24.17	21.61	23.38	585,556	+0.47(+2.05%)
Mar 25, 2010	24.03	24.23	22.88	22.91	259,756	-1.05(-4.38%)
Mar 24, 2010	24.25	24.41	23.73	23.96	265,417	-0.50(-2.04%)
Mar 23, 2010	25.03	25.07	24.29	24.46	149,815	-0.57(-2.28%)
Mar 22, 2010	24.36	25.51	24.31	25.03	252,384	+0.60(+2.46%)
Mar 19, 2010	24.71	24.96	24.34	24.43	117,797	-0.41(-1.65%)
Mar 18, 2010	25.53	25.53	24.65	24.84	94,206	-0.46(-1.82%)
Mar 17, 2010	25.16	25.45	25.00	25.30	60,275	+0.19(+0.76%)
Mar 16, 2010	24.90	25.28	24.59	25.11	112,168	+0.21(+0.84%)
Mar 15, 2010	24.80	25.43	24.62	24.90	110,692	-0.37(-1.46%)
Mar 12, 2010	26.44	26.53	25.16	25.27	183,383	-1.14(-4.32%)
Mar 11, 2010	26.77	26.95	26.17	26.41	113,585	-0.61(-2.26%)
Mar 10, 2010	26.86	27.50	21.35	27.02	1,702,373	+0.36(+1.35%)
Mar 09, 2010	26.86	27.32	26.22	26.66	206,213	-0.16(-0.60%)
Mar 08, 2010	26.55	27.18	26.14	26.82	135,334	+0.18(+0.68%)
Mar 05, 2010	26.96	27.30	26.31	26.64	119,366	-0.12(-0.44%)
Mar 04, 2010	25.23	26.80	25.23	26.76	95,396	+0.96(+3.71%)
Mar 03, 2010	25.70	25.96	25.12	25.80	154,783	+0.30(+1.18%)
Mar 02, 2010	26.00	26.00	25.26	25.50	269,706	-0.50(-1.92%)
Mar 01, 2010	25.90	26.55	25.62	26.00	134,244	+0.13(+0.50%)
Feb 26, 2010	26.18	26.50	25.60	25.87	155,627	+0.15(+0.58%)
Feb 25, 2010	25.75	26.46	25.30	25.72	343,077	-0.33(-1.27%)
Feb 24, 2010	25.71	26.13	25.03	26.05	131,651	+0.29(+1.13%)
Feb 23, 2010	25.37	26.10	25.08	25.76	163,993	+0.00(+0.00%)
Feb 22, 2010	26.60	26.95	25.33	25.76	195,609	-0.79(-2.98%)
Feb 19, 2010	26.43	27.07	26.01	26.55	150,431	-0.07(-0.26%)
Feb 18, 2010	26.09	26.70	26.09	26.62	247,713	+0.37(+1.41%)
Feb 17, 2010	26.82	26.82	25.82	26.25	359,523	-0.38(-1.43%)
Feb 16, 2010	24.50	26.66	24.04	26.63	541,928	+2.13(+8.69%)
Feb 12, 2010	24.99	24.50	24.50	24.50	737,900	-0.42(-1.69%)
Feb 11, 2010	23.68	24.95	23.31	24.92	369,965	+1.38(+5.86%)
Feb 10, 2010	23.19	23.96	23.00	23.54	258,677	+0.86(+3.79%)
Feb 09, 2010	22.40	22.95	22.11	22.68	110,403	+0.36(+1.61%)
Feb 08, 2010	22.41	23.38	22.30	22.32	119,768	-0.23(-1.02%)
Feb 05, 2010	22.53	22.98	22.07	22.55	89,803	+0.25(+1.12%)
Feb 04, 2010	23.00	23.00	22.13	22.30	138,984	-0.80(-3.46%)
Feb 03, 2010	23.50	23.50	22.76	23.10	86,727	-0.17(-0.73%)
Feb 02, 2010	22.80	23.50	22.07	23.27	240,963	+0.47(+2.06%)
Feb 01, 2010	22.95	23.06	21.87	22.80	250,015	-0.15(-0.65%)
Jan 29, 2010	22.30	23.25	22.11	22.95	324,480	+0.63(+2.82%)
Jan 28, 2010	21.30	22.45	21.27	22.32	283,678	+1.19(+5.63%)
Jan 27, 2010	21.24	21.52	20.91	21.13	268,703	-0.25(-1.17%)
Jan 26, 2010	21.79	22.44	21.28	21.38	135,326	-0.63(-2.86%)
Jan 25, 2010	22.10	22.60	21.50	22.01	60,194	+0.07(+0.32%)
Jan 22, 2010	22.65	22.75	21.75	21.94	226,947	-0.82(-3.60%)
Jan 21, 2010	23.44	23.58	22.66	22.76	173,767	-0.64(-2.73%)
Jan 20, 2010	22.83	23.46	22.65	23.40	143,597	+0.55(+2.40%)
Jan 19, 2010	22.89	23.46	22.50	22.85	455,569	+0.72(+3.25%)
Jan 15, 2010	22.82	22.13	22.13	22.13	255,300	-0.74(-3.24%)
Jan 14, 2010	22.90	23.17	22.67	22.87	192,184	-0.13(-0.57%)
Jan 13, 2010	24.01	24.21	22.80	23.00	379,869	-0.85(-3.56%)
Jan 12, 2010	23.56	24.41	23.33	23.85	327,670	+0.34(+1.45%)
Jan 11, 2010	23.65	23.66	23.11	23.51	151,392	+0.08(+0.34%)
Jan 08, 2010	23.24	23.43	23.17	23.43	79,502	+0.08(+0.34%)
Jan 07, 2010	23.10	23.48	23.00	23.35	189,989	+0.11(+0.47%)
Jan 06, 2010	21.85	23.36	21.85	23.24	755,716	+1.29(+5.89%)
Jan 05, 2010	21.15	21.95	21.15	21.95	669,668	+0.77(+3.63%)
Jan 04, 2010	21.35	21.95	21.00	21.18	347,340	+0.19(+0.91%)
Dec 31, 2009	20.99	20.99	20.99	20.99	291,400	+0.12(+0.57%)
Dec 30, 2009	21.21	21.37	20.72	20.87	167,396	-0.34(-1.60%)
Dec 29, 2009	20.18	21.25	20.00	21.21	176,218	+1.21(+6.05%)
Dec 28, 2009	19.50	20.07	19.50	20.00	395,129	+0.80(+4.17%)
Dec 24, 2009	19.21	19.67	19.00	19.20	40,547	+0.22(+1.16%)
Dec 23, 2009	19.00	19.44	18.76	18.98	111,959	+0.07(+0.37%)
Dec 22, 2009	18.42	18.92	18.21	18.91	279,693	+0.79(+4.36%)
Dec 21, 2009	18.19	18.60	17.80	18.12	125,447	+0.09(+0.50%)
Dec 18, 2009	18.05	18.29	17.74	18.03	133,541	+0.14(+0.78%)
Dec 17, 2009	17.80	18.38	17.50	17.89	68,290	+0.07(+0.39%)
Dec 16, 2009	18.11	18.16	17.71	17.82	68,050	-0.26(-1.44%)
Dec 15, 2009	18.32	18.32	17.80	18.08	99,827	-0.20(-1.09%)
Dec 14, 2009	17.91	18.38	16.71	18.28	523,014	+1.53(+9.13%)
Dec 11, 2009	16.65	16.83	16.45	16.75	114,526	+0.22(+1.33%)
Dec 10, 2009	16.34	16.69	16.32	16.53	101,047	+0.31(+1.91%)
Dec 09, 2009	16.33	16.33	16.10	16.22	44,840	-0.04(-0.25%)
Dec 08, 2009	15.70	16.44	15.70	16.26	131,516	+0.51(+3.24%)
Dec 07, 2009	15.80	15.94	15.75	15.75	231,867	-0.03(-0.19%)
Dec 04, 2009	15.85	16.11	15.70	15.78	213,795	+0.04(+0.25%)
Dec 03, 2009	15.44	16.08	15.38	15.74	102,113	+0.29(+1.88%)
Dec 02, 2009	15.68	15.78	15.09	15.45	129,046	-0.25(-1.59%)
Dec 01, 2009	16.17	16.17	15.48	15.70	160,845	-0.44(-2.73%)
Nov 30, 2009	16.39	16.47	15.92	16.14	164,635	-0.26(-1.59%)
Nov 27, 2009	16.13	17.15	14.96	16.40	144,928	-0.05(-0.30%)
Nov 25, 2009	16.50	16.56	16.44	16.45	95,129	+0.00(+0.00%)
Nov 24, 2009	16.34	16.65	16.34	16.45	33,618	-0.05(-0.30%)
Nov 23, 2009	16.68	16.82	16.50	16.50	49,105	-0.10(-0.60%)
Nov 20, 2009	16.88	17.14	16.60	16.60	32,748	-0.29(-1.72%)
Nov 19, 2009	16.92	17.05	16.56	16.89	82,496	+0.01(+0.06%)
Nov 18, 2009	17.39	17.39	16.75	16.88	57,938	-0.38(-2.20%)
Nov 17, 2009	17.30	17.30	17.05	17.26	58,949	-0.01(-0.06%)
Nov 16, 2009	17.21	17.29	16.31	17.27	124,953	+0.11(+0.64%)
Nov 13, 2009	17.18	17.31	16.58	17.16	104,544	+0.01(+0.06%)
Nov 12, 2009	17.07	17.45	17.05	17.15	194,778	+0.06(+0.35%)
Nov 11, 2009	17.25	17.27	16.77	17.09	346,741	+0.14(+0.83%)
Nov 10, 2009	16.74	16.95	15.17	16.95	112,229	+0.25(+1.50%)
Nov 09, 2009	15.34	16.82	15.34	16.70	132,113	+1.49(+9.80%)
Nov 06, 2009	14.72	15.46	14.50	15.21	147,655	+0.36(+2.42%)
Nov 05, 2009	14.75	14.92	14.31	14.85	382,998	+0.44(+3.05%)
Nov 04, 2009	14.41	14.76	14.16	14.41	80,936	-0.15(-1.03%)
Nov 03, 2009	14.65	14.92	14.43	14.56	87,070	-0.20(-1.36%)
Nov 02, 2009	15.19	15.44	14.56	14.76	90,249	-0.49(-3.21%)
Oct 30, 2009	14.79	15.32	14.59	15.25	53,472	+0.33(+2.21%)
Oct 29, 2009	15.00	15.06	14.60	14.92	92,818	+0.07(+0.47%)
Oct 28, 2009	15.10	15.18	14.53	14.85	58,539	-0.25(-1.66%)
Oct 27, 2009	15.97	15.97	14.90	15.10	234,483	-0.95(-5.92%)
Oct 26, 2009	16.27	16.34	15.93	16.05	30,504	-0.41(-2.49%)
Oct 23, 2009	16.54	16.69	16.46	16.46	48,870	-0.15(-0.90%)
Oct 22, 2009	16.44	16.72	16.29	16.61	116,646	+0.04(+0.27%)
Oct 21, 2009	16.39	16.89	16.39	16.57	63,210	+0.17(+1.01%)
Oct 20, 2009	16.27	16.49	15.95	16.40	118,870	+0.27(+1.67%)
Oct 19, 2009	16.25	16.25	15.92	16.13	42,378	+0.05(+0.31%)
Oct 16, 2009	15.65	16.12	15.52	16.08	127,351	+0.25(+1.58%)
Oct 15, 2009	15.00	16.10	14.99	15.83	215,006	+0.93(+6.24%)
Oct 14, 2009	14.93	14.93	14.65	14.90	72,986	+0.12(+0.81%)
Oct 13, 2009	14.55	14.87	14.49	14.78	30,006	+0.16(+1.09%)
Oct 12, 2009	14.49	14.68	14.44	14.62	35,084	-0.09(-0.61%)
Oct 09, 2009	14.49	14.71	14.41	14.71	54,520	+0.23(+1.59%)
Oct 08, 2009	14.59	14.59	14.46	14.48	60,510	-0.09(-0.62%)
Oct 07, 2009	14.36	14.62	14.36	14.57	27,407	+0.02(+0.14%)
Oct 06, 2009	14.53	14.67	14.50	14.55	98,978	-0.05(-0.34%)
Oct 05, 2009	14.73	14.74	14.48	14.60	64,706	-0.11(-0.75%)
Oct 02, 2009	14.38	14.73	14.38	14.71	143,871	+0.08(+0.55%)
Oct 01, 2009	14.52	14.80	14.43	14.63	144,791	+0.19(+1.32%)
Sep 30, 2009	14.33	14.59	14.30	14.44	182,654	+0.11(+0.77%)
Sep 29, 2009	14.04	14.43	13.72	14.33	162,044	+0.43(+3.09%)
Sep 28, 2009	13.73	14.05	13.70	13.90	156,012	-0.10(-0.71%)
Sep 25, 2009	14.11	14.16	13.64	14.00	41,231	-0.01(-0.07%)
Sep 24, 2009	13.99	14.49	13.93	14.01	82,180	-0.21(-1.48%)
Sep 23, 2009	14.05	14.33	14.05	14.22	172,885	+0.07(+0.49%)
Sep 22, 2009	14.28	14.28	14.04	14.15	68,571	+0.10(+0.71%)
Sep 21, 2009	13.72	14.12	13.28	14.05	78,920	+0.05(+0.36%)
Sep 18, 2009	13.83	14.25	13.83	14.00	99,227	+0.09(+0.65%)
Sep 17, 2009	13.36	13.94	13.30	13.91	52,816	+0.22(+1.61%)
Sep 16, 2009	13.63	13.75	13.60	13.69	52,621	+0.03(+0.22%)
Sep 15, 2009	13.54	13.73	13.47	13.66	67,302	+0.06(+0.44%)
Sep 14, 2009	13.63	13.65	13.55	13.60	105,551	-0.08(-0.58%)
Sep 11, 2009	13.49	13.75	13.38	13.68	76,932	+0.11(+0.81%)
Sep 10, 2009	13.31	13.65	13.31	13.57	175,270	-0.01(-0.07%)
Sep 09, 2009	13.79	13.79	13.28	13.58	243,652	-0.04(-0.29%)
Sep 08, 2009	13.68	13.68	13.50	13.62	107,387	+0.00(+0.00%)
Sep 04, 2009	13.54	14.06	13.54	13.62	43,722	-0.02(-0.15%)
Sep 03, 2009	13.63	13.71	13.53	13.64	82,463	+0.04(+0.29%)
Sep 02, 2009	13.58	14.00	13.50	13.60	165,194	-0.29(-2.09%)
Sep 01, 2009	14.00	14.49	13.71	13.89	164,010	-0.46(-3.21%)
Aug 31, 2009	14.03	14.61	14.03	14.35	97,768	-0.04(-0.28%)
Aug 28, 2009	14.57	14.57	14.02	14.39	75,950	+0.06(+0.42%)
Aug 27, 2009	14.60	14.60	14.05	14.33	176,319	+0.13(+0.92%)
Aug 26, 2009	14.59	14.60	14.00	14.20	189,750	-0.31(-2.14%)
Aug 25, 2009	14.05	14.84	13.56	14.51	114,068	+0.47(+3.35%)
Aug 24, 2009	13.60	14.29	13.43	14.04	330,553	+0.60(+4.46%)
Aug 21, 2009	12.77	14.22	12.55	13.44	214,007	+0.68(+5.33%)
Aug 20, 2009	11.30	13.09	11.30	12.76	153,209	+1.08(+9.25%)
Aug 19, 2009	12.24	12.24	11.00	11.68	200,524	-0.86(-6.86%)
Aug 18, 2009	10.35	12.54	10.27	12.54	791,747	+2.27(+22.10%)
Aug 17, 2009	10.33	10.35	9.540	10.27	931,917	+0.17(+1.68%)
Aug 14, 2009	10.75	11.10	10.02	10.10	442,278	-0.56(-5.25%)
Aug 13, 2009	10.82	11.95	10.66	10.66	166,164	-0.24(-2.20%)
Aug 12, 2009	11.26	11.99	10.59	10.90	398,799	-1.01(-8.48%)
Aug 11, 2009	11.16	16.00	11.16	11.91	112,023	-0.29(-2.38%)
Aug 10, 2009	11.05	13.00	11.05	12.20	282,719	-3.80(-23.75%)
Aug 07, 2009	10.00	18.00	9.500	16.00	78,300	+9.00(+128.57%)