Altisource Portfolio (NQ: ASPS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2014	157.82	163.22	156.15	161.64	110,976	+3.01(+1.90%)
Dec 31, 2013	156.16	158.63	158.63	158.63	65,100	+0.78(+0.49%)
Dec 30, 2013	160.90	160.90	156.31	157.85	52,521	-3.10(-1.93%)
Dec 27, 2013	161.86	162.00	159.29	160.95	69,428	-0.09(-0.06%)
Dec 26, 2013	158.94	164.01	158.24	161.04	71,065	+2.11(+1.33%)
Dec 24, 2013	158.60	159.80	158.13	158.93	14,736	-0.37(-0.23%)
Dec 23, 2013	160.70	160.70	158.26	159.30	33,096	-0.76(-0.47%)
Dec 20, 2013	159.11	160.19	156.64	160.06	115,674	+0.66(+0.41%)
Dec 19, 2013	158.04	160.22	157.42	159.40	54,428	-0.60(-0.37%)
Dec 18, 2013	157.79	160.00	156.27	160.00	30,455	+2.05(+1.30%)
Dec 17, 2013	160.34	160.34	157.27	157.95	47,385	-2.40(-1.50%)
Dec 16, 2013	160.68	161.28	159.11	160.35	59,229	+1.00(+0.63%)
Dec 13, 2013	157.51	160.25	157.51	159.35	27,864	+0.16(+0.10%)
Dec 12, 2013	158.02	160.41	155.29	159.19	65,643	+0.46(+0.29%)
Dec 11, 2013	160.16	160.56	156.19	158.73	58,699	-2.13(-1.32%)
Dec 10, 2013	166.18	167.00	159.70	160.86	149,613	-6.34(-3.79%)
Dec 09, 2013	169.27	169.99	165.68	167.20	121,862	-1.99(-1.18%)
Dec 06, 2013	166.97	169.88	162.90	169.19	0	+3.08(+1.85%)
Dec 05, 2013	167.59	169.73	165.62	166.11	0	-1.06(-0.63%)
Dec 04, 2013	168.33	170.58	165.19	167.17	0	-3.02(-1.77%)
Dec 03, 2013	162.62	171.00	163.93	170.19	0	+6.26(+3.82%)
Dec 02, 2013	159.57	164.37	158.00	163.93	0	+2.95(+1.83%)
Nov 29, 2013	152.22	161.90	150.64	160.98	0	+9.25(+6.10%)
Nov 27, 2013	152.68	154.62	145.67	151.73	0	-0.57(-0.37%)
Nov 26, 2013	151.01	153.25	151.00	152.30	0	+0.54(+0.36%)
Nov 25, 2013	151.34	153.87	151.11	151.76	0	-0.28(-0.18%)
Nov 22, 2013	151.01	153.11	149.02	152.04	0	+0.02(+0.01%)
Nov 21, 2013	150.89	153.25	149.57	152.02	0	+2.03(+1.35%)
Nov 20, 2013	151.69	153.26	149.67	149.99	0	-1.98(-1.30%)
Nov 19, 2013	150.22	153.51	149.63	151.97	0	+1.27(+0.84%)
Nov 18, 2013	151.01	153.96	148.15	150.70	0	+0.26(+0.17%)
Nov 15, 2013	145.71	151.68	145.71	150.44	0	+5.46(+3.77%)
Nov 14, 2013	144.41	146.67	143.10	144.98	0	+0.09(+0.06%)
Nov 12, 2013	146.32	148.79	143.44	144.89	0	-0.91(-0.62%)
Nov 11, 2013	140.95	148.37	140.28	145.80	0	+5.39(+3.84%)
Nov 08, 2013	142.69	143.64	139.80	140.41	0	-3.03(-2.11%)
Nov 07, 2013	148.81	148.86	140.00	143.44	0	-6.34(-4.23%)
Nov 06, 2013	153.78	154.42	146.50	149.78	0	-4.25(-2.76%)
Nov 05, 2013	155.64	155.90	153.33	154.03	0	-1.48(-0.95%)
Nov 04, 2013	154.51	156.64	153.10	155.51	0	+1.00(+0.65%)
Nov 01, 2013	157.00	158.00	151.95	154.51	0	-2.77(-1.76%)
Oct 31, 2013	149.00	158.07	146.46	157.28	0	+7.92(+5.30%)
Oct 30, 2013	148.55	150.00	148.00	149.36	0	+1.98(+1.34%)
Oct 29, 2013	143.92	147.39	143.92	147.38	0	+3.14(+2.18%)
Oct 28, 2013	145.79	146.05	140.92	144.24	0	-0.59(-0.41%)
Oct 25, 2013	146.20	149.69	143.59	144.83	0	-2.13(-1.45%)
Oct 24, 2013	142.64	154.39	138.96	146.96	0	+14.04(+10.56%)
Oct 23, 2013	132.00	135.66	130.00	132.92	0	+0.04(+0.03%)
Oct 22, 2013	135.76	136.54	132.22	132.88	0	-1.07(-0.80%)
Oct 21, 2013	135.28	136.89	133.02	133.95	0	-1.89(-1.39%)
Oct 18, 2013	137.91	137.96	134.88	135.84	41,299	-1.85(-1.34%)
Oct 17, 2013	136.72	137.76	136.00	137.69	0	+0.79(+0.58%)
Oct 16, 2013	134.27	137.90	132.79	136.90	0	+3.32(+2.49%)
Oct 15, 2013	134.90	135.74	132.85	133.58	0	-1.90(-1.40%)
Oct 14, 2013	133.78	136.23	132.69	135.48	0	+0.64(+0.47%)
Oct 11, 2013	135.35	137.21	133.78	134.84	0	-1.16(-0.85%)
Oct 10, 2013	135.18	137.00	134.55	136.00	0	+2.15(+1.61%)
Oct 09, 2013	140.41	140.41	131.75	133.85	0	-6.14(-4.39%)
Oct 08, 2013	147.36	149.11	139.20	139.99	0	-6.90(-4.70%)
Oct 07, 2013	145.84	147.97	144.32	146.89	0	-0.47(-0.32%)
Oct 04, 2013	145.37	149.05	144.82	147.36	0	+2.33(+1.61%)
Oct 03, 2013	148.37	148.56	144.71	145.03	0	-3.61(-2.43%)
Oct 02, 2013	148.63	149.25	146.47	148.64	0	+0.17(+0.11%)
Oct 01, 2013	139.51	148.50	139.51	148.47	0	+6.57(+4.63%)
Sep 27, 2013	141.56	143.14	141.56	141.90	0	-0.40(-0.28%)
Sep 26, 2013	140.13	142.53	139.01	142.30	0	+2.82(+2.02%)
Sep 25, 2013	141.70	142.59	139.11	139.48	0	-1.83(-1.30%)
Sep 24, 2013	139.84	142.82	139.50	141.31	0	+2.28(+1.64%)
Sep 23, 2013	138.65	140.25	136.75	139.03	0	-0.26(-0.19%)
Sep 20, 2013	137.42	139.52	137.21	139.29	0	+2.42(+1.77%)
Sep 19, 2013	135.63	137.05	135.00	136.87	0	+1.14(+0.84%)
Sep 18, 2013	136.27	138.00	131.92	135.73	0	-0.41(-0.30%)
Sep 17, 2013	134.84	136.29	134.04	136.14	0	+1.63(+1.21%)
Sep 16, 2013	137.00	137.00	134.28	134.51	0	-0.27(-0.20%)
Sep 13, 2013	135.13	135.83	131.04	134.78	0	+0.35(+0.26%)
Sep 12, 2013	134.71	136.02	134.13	134.43	0	-0.82(-0.61%)
Sep 11, 2013	136.47	136.82	133.50	135.25	0	-1.12(-0.82%)
Sep 10, 2013	136.24	138.00	135.18	136.37	0	+0.35(+0.26%)
Sep 09, 2013	135.50	137.75	135.19	136.02	0	+0.98(+0.73%)
Sep 06, 2013	134.10	136.62	132.27	135.04	0	+1.68(+1.26%)
Sep 05, 2013	132.33	134.10	131.88	133.36	0	+0.78(+0.59%)
Sep 04, 2013	129.56	132.93	129.37	132.58	0	+3.43(+2.66%)
Sep 03, 2013	132.00	132.60	128.85	129.15	0	-1.25(-0.96%)
Aug 30, 2013	128.98	130.73	126.25	130.40	0	+2.37(+1.85%)
Aug 29, 2013	128.10	130.32	127.63	128.03	0	-0.09(-0.07%)
Aug 28, 2013	128.29	131.68	127.20	128.12	0	+0.13(+0.10%)
Aug 27, 2013	129.75	131.00	126.44	127.99	0	-2.33(-1.79%)
Aug 26, 2013	128.55	131.28	127.42	130.32	0	+1.84(+1.43%)
Aug 23, 2013	127.28	128.86	124.36	128.48	0	+0.88(+0.69%)
Aug 22, 2013	131.00	131.23	121.99	127.60	0	-2.40(-1.85%)
Aug 21, 2013	121.56	130.28	121.56	130.00	0	+8.39(+6.90%)
Aug 20, 2013	121.80	121.80	119.00	121.61	0	+0.07(+0.06%)
Aug 19, 2013	124.50	125.17	121.00	121.54	0	-2.67(-2.15%)
Aug 16, 2013	123.59	124.76	123.59	124.21	0	-0.59(-0.47%)
Aug 15, 2013	120.64	125.40	118.96	124.80	127,867	+2.18(+1.78%)
Aug 14, 2013	126.30	127.00	122.52	122.62	0	-3.36(-2.67%)
Aug 13, 2013	128.73	128.73	125.69	125.98	48,702	-2.20(-1.71%)
Aug 12, 2013	129.96	130.22	128.00	128.18	36,335	-1.89(-1.46%)
Aug 09, 2013	128.05	130.07	127.39	130.07	108,749	+2.08(+1.63%)
Aug 08, 2013	127.00	129.86	126.50	127.99	222,908	+1.75(+1.39%)
Aug 07, 2013	123.18	126.43	122.18	126.24	122,320	+2.41(+1.95%)
Aug 06, 2013	126.12	127.05	123.51	123.83	76,778	-2.79(-2.20%)
Aug 05, 2013	127.75	127.75	126.21	126.62	96,968	-1.06(-0.83%)
Aug 02, 2013	125.20	127.95	124.61	127.68	167,273	+2.14(+1.70%)
Aug 01, 2013	123.41	126.73	122.64	125.54	398,428	+2.28(+1.85%)
Jul 31, 2013	122.25	125.91	121.42	123.26	0	+1.37(+1.12%)
Jul 30, 2013	119.74	122.13	119.01	121.89	0	+2.13(+1.78%)
Jul 29, 2013	117.65	120.70	117.35	119.76	0	+1.18(+1.00%)
Jul 26, 2013	110.66	119.70	110.66	118.58	0	+7.28(+6.54%)
Jul 25, 2013	99.50	112.28	97.00	111.30	0	+12.30(+12.42%)
Jul 24, 2013	99.50	99.93	98.74	99.00	0	+0.01(+0.01%)
Jul 23, 2013	99.38	99.38	98.67	98.99	0	-0.15(-0.15%)
Jul 22, 2013	98.40	99.88	97.94	99.14	0	+0.78(+0.79%)
Jul 19, 2013	97.64	98.54	97.07	98.36	0	+0.56(+0.57%)
Jul 18, 2013	98.66	98.81	97.79	97.80	0	-0.36(-0.37%)
Jul 17, 2013	99.19	99.19	97.44	98.16	67,432	-0.22(-0.22%)
Jul 16, 2013	98.10	98.57	97.06	98.38	0	+0.21(+0.21%)
Jul 15, 2013	98.00	99.16	96.18	98.17	0	+0.32(+0.33%)
Jul 12, 2013	96.21	98.20	96.16	97.85	0	+1.33(+1.38%)
Jul 11, 2013	97.81	97.81	96.42	96.52	0	-0.30(-0.31%)
Jul 10, 2013	96.01	96.99	95.95	96.82	0	+0.45(+0.47%)
Jul 09, 2013	95.55	96.72	95.22	96.37	0	+1.15(+1.21%)
Jul 08, 2013	96.26	96.54	94.66	95.22	0	-1.14(-1.18%)
Jul 05, 2013	96.96	97.87	95.31	96.36	0	+0.20(+0.21%)
Jul 03, 2013	96.92	97.55	95.66	96.16	0	-1.20(-1.23%)
Jul 02, 2013	96.75	97.64	96.29	97.36	0	+0.81(+0.84%)
Jul 01, 2013	94.50	96.87	94.47	96.55	0	+2.25(+2.39%)
Jun 28, 2013	94.56	95.03	93.67	94.30	61,183	-0.40(-0.42%)
Jun 26, 2013	94.40	95.47	93.89	94.70	0	+0.72(+0.77%)
Jun 25, 2013	92.90	94.87	92.57	93.98	0	+1.58(+1.71%)
Jun 24, 2013	93.98	94.20	91.51	92.40	0	-2.62(-2.76%)
Jun 21, 2013	96.21	96.33	91.33	95.02	489,148	-0.90(-0.94%)
Jun 20, 2013	98.75	100.35	95.00	95.92	0	-3.73(-3.74%)
Jun 19, 2013	100.33	101.90	99.23	99.65	0	-0.50(-0.50%)
Jun 18, 2013	100.42	102.15	99.61	100.15	0	+0.75(+0.75%)
Jun 17, 2013	98.62	100.27	97.70	99.40	0	+2.20(+2.26%)
Jun 14, 2013	96.52	97.45	96.26	97.20	0	+1.19(+1.24%)
Jun 13, 2013	95.24	96.72	94.70	96.01	198,117	+0.76(+0.80%)
Jun 12, 2013	96.65	96.65	94.28	95.25	164,939	-0.87(-0.91%)
Jun 11, 2013	91.97	96.50	90.68	96.12	167,624	+2.57(+2.75%)
Jun 10, 2013	95.44	95.44	93.47	93.55	0	-1.34(-1.41%)
Jun 07, 2013	94.79	95.76	94.04	94.89	0	+0.39(+0.41%)
Jun 06, 2013	92.09	94.50	91.86	94.50	0	+2.58(+2.81%)
Jun 05, 2013	93.67	93.80	91.75	91.92	0	-2.22(-2.36%)
Jun 04, 2013	94.94	96.74	93.44	94.14	0	-1.64(-1.71%)
Jun 03, 2013	94.65	95.92	93.16	95.78	224,849	+1.51(+1.60%)
May 31, 2013	95.14	95.50	94.17	94.27	201,534	-0.94(-0.99%)
May 30, 2013	93.95	95.50	93.26	95.21	0	+1.81(+1.94%)
May 29, 2013	92.51	94.41	92.05	93.40	218,583	+0.44(+0.47%)
May 28, 2013	92.50	93.30	91.73	92.96	253,959	+1.29(+1.41%)
May 24, 2013	92.59	92.59	91.25	91.67	0	-1.16(-1.25%)
May 23, 2013	91.51	92.87	90.63	92.83	0	+0.09(+0.10%)
May 22, 2013	96.29	97.13	91.96	92.74	0	-3.27(-3.41%)
May 21, 2013	95.81	97.29	95.47	96.01	0	+0.48(+0.50%)
May 20, 2013	95.44	96.61	94.58	95.53	0	+0.09(+0.09%)
May 17, 2013	95.60	95.70	94.00	95.44	0	+0.64(+0.68%)
May 16, 2013	94.77	95.53	94.50	94.80	106,008	-0.32(-0.34%)
May 15, 2013	92.37	95.36	92.19	95.12	0	+3.22(+3.50%)
May 13, 2013	92.70	92.73	90.61	91.90	0	-0.40(-0.43%)
May 10, 2013	89.60	92.87	89.60	92.30	0	+0.30(+0.33%)
May 09, 2013	91.16	92.78	90.44	92.00	0	+1.05(+1.15%)
May 08, 2013	90.27	91.09	88.26	90.95	0	+0.77(+0.85%)
May 07, 2013	89.82	90.71	87.85	90.18	0	+0.00(+0.00%)
May 06, 2013	84.97	90.43	84.30	90.18	0	+5.39(+6.36%)
May 03, 2013	83.95	85.24	83.22	84.79	0	+1.57(+1.89%)
May 02, 2013	81.93	83.41	81.24	83.22	0	+1.48(+1.81%)
May 01, 2013	82.26	82.45	80.59	81.74	0	-0.80(-0.97%)
Apr 30, 2013	82.40	83.34	82.02	82.54	242,429	-0.65(-0.78%)
Apr 29, 2013	82.04	83.32	81.57	83.19	539,900	+1.64(+2.01%)
Apr 26, 2013	80.13	81.99	80.08	81.55	495,594	+1.47(+1.84%)
Apr 25, 2013	74.33	80.74	73.45	80.08	477,709	+5.76(+7.75%)
Apr 24, 2013	73.16	74.94	73.03	74.32	0	+1.34(+1.84%)
Apr 23, 2013	71.88	73.01	71.54	72.98	336,211	+1.33(+1.86%)
Apr 22, 2013	72.62	72.62	70.70	71.65	219,926	-0.74(-1.02%)
Apr 19, 2013	73.08	73.63	72.00	72.39	163,802	-0.54(-0.74%)
Apr 18, 2013	75.25	75.26	72.65	72.93	421,754	-2.34(-3.11%)
Apr 17, 2013	75.99	76.06	74.10	75.27	220,845	-0.91(-1.19%)
Apr 16, 2013	75.60	76.30	75.45	76.18	299,851	+0.75(+0.99%)
Apr 15, 2013	76.34	76.90	74.75	75.43	447,496	-1.12(-1.46%)
Apr 12, 2013	76.56	77.19	75.94	76.55	233,011	-0.46(-0.60%)
Apr 11, 2013	76.37	78.00	76.25	77.01	362,756	+0.80(+1.05%)
Apr 10, 2013	75.99	77.25	75.52	76.21	236,441	+0.24(+0.32%)
Apr 09, 2013	75.71	76.96	75.40	75.97	319,910	+0.13(+0.17%)
Apr 08, 2013	73.19	75.95	72.76	75.84	369,772	+2.19(+2.97%)
Apr 05, 2013	70.02	73.98	69.48	73.65	374,823	+2.72(+3.83%)
Apr 04, 2013	69.38	71.22	69.38	70.93	230,905	+1.42(+2.04%)
Apr 03, 2013	70.59	70.59	68.94	69.51	324,081	-1.21(-1.71%)
Apr 02, 2013	69.46	71.69	69.46	70.72	359,713	+1.29(+1.86%)
Apr 01, 2013	69.44	70.00	67.95	69.43	253,502	-0.32(-0.46%)
Mar 28, 2013	70.26	70.87	69.01	69.75	317,423	-0.68(-0.97%)
Mar 27, 2013	68.92	70.83	68.64	70.43	223,141	+1.23(+1.78%)
Mar 26, 2013	67.67	69.48	67.32	69.20	264,635	+1.85(+2.75%)
Mar 25, 2013	70.15	70.41	66.97	67.35	371,423	-2.53(-3.62%)
Mar 22, 2013	71.33	71.92	69.46	69.88	208,111	-0.82(-1.16%)
Mar 21, 2013	71.14	72.39	70.12	70.70	267,414	-0.62(-0.87%)
Mar 20, 2013	73.00	73.48	70.51	71.32	592,596	-0.48(-0.67%)
Mar 19, 2013	76.17	78.58	71.73	71.80	847,763	-4.10(-5.40%)
Mar 18, 2013	79.00	79.40	75.66	75.90	385,366	-3.55(-4.47%)
Mar 15, 2013	81.75	82.42	79.32	79.45	303,547	-2.30(-2.81%)
Mar 14, 2013	81.25	82.58	81.09	81.75	286,518	+0.72(+0.89%)
Mar 13, 2013	83.25	83.44	81.03	81.03	212,797	-2.31(-2.77%)
Mar 12, 2013	82.19	84.31	82.19	83.34	212,002	+0.94(+1.14%)
Mar 11, 2013	83.00	84.21	82.24	82.40	168,467	-1.32(-1.58%)
Mar 08, 2013	82.39	84.53	82.20	83.72	310,358	+1.26(+1.53%)
Mar 07, 2013	81.48	82.84	80.55	82.46	209,409	+0.73(+0.89%)
Mar 06, 2013	83.95	84.47	80.86	81.73	157,781	-2.06(-2.46%)
Mar 05, 2013	82.27	84.98	82.27	83.79	176,403	+1.56(+1.90%)
Mar 04, 2013	81.57	82.52	80.86	82.23	253,408	+0.32(+0.39%)