Skip to main content

Altisource Portfolio (NQ: ASPS )

1.990 +0.040 (+2.05%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 23.52 24.40 23.45 24.15 391,611 +0.63(+2.68%)
Mar 30, 2016 23.58 24.36 23.04 23.52 661,872 +0.25(+1.07%)
Mar 29, 2016 22.37 23.75 21.33 23.27 698,832 +0.90(+4.02%)
Mar 28, 2016 23.74 23.84 20.75 22.37 1,137,078 -1.44(-6.05%)
Mar 24, 2016 22.87 23.81 23.81 23.81 387,300 +0.94(+4.11%)
Mar 23, 2016 23.67 23.67 22.49 22.87 660,388 -0.93(-3.91%)
Mar 22, 2016 24.17 24.90 23.63 23.80 518,745 -0.71(-2.90%)
Mar 21, 2016 23.86 24.95 23.86 24.51 598,305 +0.63(+2.64%)
Mar 18, 2016 23.40 24.36 23.40 23.88 572,742 +0.48(+2.05%)
Mar 17, 2016 22.64 23.88 22.03 23.40 456,640 +0.94(+4.19%)
Mar 16, 2016 21.25 23.35 21.12 22.46 644,557 +1.39(+6.60%)
Mar 15, 2016 25.06 25.29 21.00 21.07 1,157,909 -3.57(-14.49%)
Mar 14, 2016 24.61 25.05 24.05 24.64 526,200 +0.07(+0.28%)
Mar 11, 2016 23.25 24.70 23.22 24.57 674,480 +1.45(+6.27%)
Mar 10, 2016 23.55 24.50 22.88 23.12 1,525,646 +0.79(+3.54%)
Mar 09, 2016 21.57 22.83 20.88 22.33 875,529 +1.00(+4.69%)
Mar 08, 2016 21.89 22.29 21.25 21.33 654,473 -0.81(-3.66%)
Mar 07, 2016 20.77 22.27 20.57 22.14 584,911 +1.35(+6.49%)
Mar 04, 2016 20.31 21.32 19.63 20.79 1,119,609 +0.78(+3.90%)
Mar 03, 2016 20.26 21.29 19.11 20.01 2,284,649 -0.73(-3.52%)
Mar 02, 2016 21.24 21.29 17.33 20.74 6,629,397 +1.58(+8.25%)
Mar 01, 2016 26.75 27.10 18.10 19.16 7,242,863 -7.60(-28.40%)
Feb 29, 2016 33.72 33.72 26.00 26.76 2,179,400 -7.65(-22.23%)
Feb 26, 2016 35.74 36.73 33.35 34.41 674,553 -1.28(-3.59%)
Feb 25, 2016 32.92 35.81 32.60 35.69 764,872 +3.04(+9.31%)
Feb 24, 2016 31.00 33.08 30.95 32.65 528,533 +1.02(+3.22%)
Feb 23, 2016 32.44 33.09 31.56 31.63 450,185 -0.71(-2.20%)
Feb 22, 2016 32.30 33.39 31.99 32.34 658,488 +0.04(+0.12%)
Feb 19, 2016 31.78 33.03 29.98 32.30 542,687 +0.38(+1.19%)
Feb 18, 2016 32.12 32.66 29.65 31.92 560,385 -0.05(-0.16%)
Feb 17, 2016 29.84 32.11 29.70 31.97 665,131 +2.66(+9.08%)
Feb 16, 2016 28.23 29.69 27.29 29.31 492,888 +1.44(+5.17%)
Feb 12, 2016 26.48 27.87 27.87 27.87 480,900 +1.67(+6.37%)
Feb 11, 2016 25.62 26.49 24.68 26.20 298,033 +0.31(+1.20%)
Feb 10, 2016 26.39 27.21 25.66 25.89 409,396 -0.10(-0.38%)
Feb 09, 2016 26.28 27.33 25.72 25.99 490,784 -0.80(-2.99%)
Feb 08, 2016 26.56 27.01 25.70 26.79 338,627 +0.23(+0.87%)
Feb 05, 2016 28.88 28.98 26.40 26.56 434,446 -2.12(-7.39%)
Feb 04, 2016 27.74 29.99 27.51 28.68 919,742 +0.81(+2.91%)
Feb 03, 2016 28.73 28.73 27.16 27.87 303,474 -0.37(-1.31%)
Feb 02, 2016 28.84 29.13 27.23 28.24 849,886 -1.08(-3.68%)
Feb 01, 2016 28.86 29.75 27.96 29.32 304,260 +0.42(+1.45%)
Jan 29, 2016 28.62 28.98 27.26 28.90 483,506 +0.38(+1.33%)
Jan 28, 2016 28.08 29.54 27.44 28.52 723,554 +0.70(+2.52%)
Jan 27, 2016 27.55 28.68 27.10 27.82 343,988 +0.20(+0.72%)
Jan 26, 2016 26.69 27.81 26.03 27.62 214,016 +1.26(+4.78%)
Jan 25, 2016 28.10 28.53 26.05 26.36 514,712 -1.77(-6.29%)
Jan 22, 2016 27.39 28.36 27.15 28.13 345,484 +1.69(+6.39%)
Jan 21, 2016 25.86 27.17 25.35 26.44 383,358 +0.83(+3.24%)
Jan 20, 2016 26.75 27.61 23.00 25.61 1,224,735 -1.42(-5.25%)
Jan 19, 2016 26.89 27.99 26.13 27.03 646,688 -0.19(-0.70%)
Jan 15, 2016 26.71 27.22 27.22 27.22 586,400 -0.58(-2.09%)
Jan 14, 2016 26.89 29.34 26.16 27.80 807,739 +1.11(+4.16%)
Jan 13, 2016 28.14 29.06 26.40 26.69 527,349 -1.26(-4.51%)
Jan 12, 2016 29.65 29.95 27.50 27.95 442,534 -1.38(-4.71%)
Jan 11, 2016 28.96 29.78 28.42 29.33 369,841 +0.79(+2.77%)
Jan 08, 2016 29.17 30.00 28.18 28.54 437,749 -0.36(-1.25%)
Jan 07, 2016 29.84 30.47 28.28 28.90 764,438 -1.83(-5.96%)
Jan 06, 2016 28.24 31.11 28.06 30.73 694,640 +1.82(+6.30%)
Jan 05, 2016 28.69 30.94 28.35 28.91 576,718 +0.19(+0.66%)
Jan 04, 2016 27.06 28.97 26.84 28.72 514,892 +0.91(+3.27%)
Dec 31, 2015 27.82 27.81 27.81 27.81 519,700 -0.12(-0.43%)
Dec 30, 2015 29.29 29.71 27.92 27.93 440,005 -1.24(-4.25%)
Dec 29, 2015 28.76 30.05 28.49 29.17 542,300 +0.38(+1.32%)
Dec 28, 2015 30.75 31.10 28.77 28.79 730,793 -2.06(-6.68%)
Dec 24, 2015 32.39 30.85 30.85 30.85 507,200 -1.22(-3.80%)
Dec 23, 2015 31.08 32.78 30.57 32.07 612,494 +1.14(+3.69%)
Dec 22, 2015 30.19 31.26 29.02 30.93 769,570 +1.04(+3.48%)
Dec 21, 2015 28.98 30.50 28.67 29.89 700,983 +1.03(+3.57%)
Dec 18, 2015 28.61 29.69 27.85 28.86 845,720 +0.34(+1.19%)
Dec 17, 2015 27.62 28.74 27.29 28.52 445,018 +1.02(+3.71%)
Dec 16, 2015 25.32 27.69 25.32 27.50 655,175 +2.20(+8.70%)
Dec 15, 2015 23.94 25.68 23.70 25.30 652,825 +1.81(+7.71%)
Dec 14, 2015 23.81 24.48 23.03 23.49 589,772 -0.33(-1.39%)
Dec 11, 2015 23.68 24.35 23.30 23.82 531,541 -0.74(-3.01%)
Dec 10, 2015 24.30 25.11 24.07 24.56 316,682 +0.35(+1.45%)
Dec 09, 2015 23.53 25.00 23.53 24.21 293,981 +0.69(+2.93%)
Dec 08, 2015 23.90 24.15 22.95 23.52 414,117 -0.78(-3.21%)
Dec 07, 2015 25.88 25.99 24.20 24.30 557,830 -1.10(-4.33%)
Dec 04, 2015 25.05 25.92 24.95 25.40 232,939 +0.34(+1.36%)
Dec 03, 2015 25.85 26.32 24.92 25.06 398,378 -0.59(-2.30%)
Dec 02, 2015 28.41 28.66 25.46 25.65 544,268 -2.70(-9.52%)
Dec 01, 2015 29.04 29.39 28.09 28.35 307,357 -0.42(-1.46%)
Nov 30, 2015 28.75 29.56 28.30 28.77 403,413 +0.17(+0.59%)
Nov 27, 2015 27.04 28.83 26.75 28.60 241,597 +1.47(+5.42%)
Nov 25, 2015 25.66 27.13 27.13 27.13 422,100 +1.47(+5.73%)
Nov 24, 2015 25.50 26.11 25.09 25.66 348,669 +0.08(+0.31%)
Nov 23, 2015 26.63 27.78 25.36 25.58 598,837 -1.23(-4.59%)
Nov 20, 2015 26.93 28.00 26.72 26.81 319,002 +0.34(+1.28%)
Nov 19, 2015 26.66 27.00 26.32 26.47 215,528 -0.39(-1.45%)
Nov 18, 2015 28.25 28.52 26.44 26.86 999,110 -1.34(-4.75%)
Nov 17, 2015 27.71 28.50 26.43 28.20 711,010 +0.31(+1.11%)
Nov 16, 2015 26.78 28.15 26.47 27.89 389,402 +0.85(+3.14%)
Nov 13, 2015 27.00 27.66 26.72 27.04 240,287 -0.01(-0.04%)
Nov 12, 2015 27.50 28.27 27.02 27.05 335,554 -0.49(-1.78%)
Nov 11, 2015 28.79 29.16 26.63 27.54 708,697 -1.07(-3.74%)
Nov 10, 2015 28.59 29.19 27.60 28.61 413,959 -0.29(-1.00%)
Nov 09, 2015 29.66 29.79 28.20 28.90 268,871 -1.06(-3.54%)
Nov 06, 2015 29.80 30.60 29.01 29.96 363,442 +0.38(+1.28%)
Nov 05, 2015 29.20 29.70 28.37 29.58 168,599 +0.51(+1.75%)
Nov 04, 2015 29.18 30.06 28.40 29.07 222,429 -0.12(-0.41%)
Nov 03, 2015 28.55 30.88 28.55 29.19 809,398 +0.31(+1.07%)
Nov 02, 2015 26.96 29.47 26.82 28.88 525,955 +2.07(+7.72%)
Oct 30, 2015 27.84 28.70 26.31 26.81 348,124 -1.08(-3.87%)
Oct 29, 2015 27.49 28.80 26.83 27.89 345,205 +0.13(+0.47%)
Oct 28, 2015 25.69 27.84 25.68 27.76 338,162 +2.06(+8.02%)
Oct 27, 2015 27.11 27.36 25.44 25.70 449,956 -1.64(-6.00%)
Oct 26, 2015 28.54 29.20 26.48 27.34 585,247 -1.17(-4.10%)
Oct 23, 2015 27.42 29.54 27.00 28.51 1,015,866 +2.09(+7.91%)
Oct 22, 2015 35.70 37.00 26.27 26.42 1,990,467 -5.35(-16.84%)
Oct 21, 2015 32.65 32.80 31.37 31.77 391,232 -1.11(-3.38%)
Oct 20, 2015 33.25 33.36 31.87 32.88 285,454 -0.20(-0.60%)
Oct 19, 2015 32.36 34.30 31.76 33.08 557,871 +1.10(+3.44%)
Oct 16, 2015 31.44 33.63 30.16 31.98 876,632 +0.61(+1.94%)
Oct 15, 2015 28.44 31.44 28.05 31.37 652,698 +3.02(+10.65%)
Oct 14, 2015 28.34 30.00 28.00 28.35 187,567 -0.31(-1.08%)
Oct 13, 2015 31.00 31.00 28.21 28.66 658,943 +0.33(+1.16%)
Oct 12, 2015 30.04 30.29 28.12 28.33 164,743 -1.19(-4.03%)
Oct 09, 2015 29.63 30.14 28.91 29.52 280,192 -0.18(-0.61%)
Oct 08, 2015 29.60 30.57 28.28 29.70 377,147 +1.45(+5.13%)
Oct 07, 2015 26.86 28.67 26.92 28.25 343,350 +1.33(+4.94%)
Oct 06, 2015 26.63 27.70 26.44 26.92 259,163 +0.43(+1.62%)
Oct 05, 2015 24.66 26.72 24.66 26.49 367,745 +2.31(+9.55%)
Oct 02, 2015 22.53 24.39 22.41 24.18 166,574 +1.25(+5.45%)
Oct 01, 2015 24.00 24.27 22.10 22.93 389,718 -0.91(-3.82%)
Sep 30, 2015 23.59 24.83 23.55 23.84 329,451 +0.36(+1.53%)
Sep 29, 2015 23.47 24.17 23.04 23.48 201,071 +0.15(+0.64%)
Sep 28, 2015 24.58 24.89 23.12 23.33 226,425 -1.44(-5.81%)
Sep 25, 2015 25.25 25.65 24.43 24.77 210,079 -0.19(-0.76%)
Sep 24, 2015 24.93 25.21 23.83 24.96 372,152 -0.26(-1.03%)
Sep 23, 2015 25.43 25.77 23.62 25.22 533,422 -0.27(-1.06%)
Sep 22, 2015 25.33 26.49 25.10 25.49 383,764 -0.26(-1.01%)
Sep 21, 2015 25.82 26.88 25.51 25.75 407,511 -0.03(-0.12%)
Sep 18, 2015 26.68 27.38 25.65 25.78 439,575 -1.55(-5.67%)
Sep 17, 2015 28.77 28.99 27.11 27.33 313,379 -1.48(-5.14%)
Sep 16, 2015 27.40 29.59 27.36 28.81 393,120 +1.49(+5.45%)
Sep 15, 2015 29.02 29.34 27.06 27.32 451,934 -1.76(-6.05%)
Sep 14, 2015 30.14 30.14 28.73 29.08 202,130 -1.11(-3.68%)
Sep 11, 2015 30.50 30.88 30.00 30.19 199,319 -0.74(-2.39%)
Sep 10, 2015 26.83 31.44 26.29 30.93 725,601 +3.99(+14.81%)
Sep 09, 2015 26.89 28.30 26.75 26.94 209,833 +0.43(+1.62%)
Sep 08, 2015 26.42 26.84 26.02 26.51 231,448 +0.60(+2.32%)
Sep 04, 2015 25.71 25.91 25.91 25.91 111,200 -0.24(-0.92%)
Sep 03, 2015 25.85 26.81 25.72 26.15 163,744 +0.32(+1.24%)
Sep 02, 2015 26.19 26.34 25.10 25.83 221,590 +0.15(+0.58%)
Sep 01, 2015 26.05 27.31 25.60 25.68 268,820 -1.23(-4.57%)
Aug 31, 2015 25.31 27.37 25.31 26.91 326,240 +1.43(+5.61%)
Aug 28, 2015 25.45 27.00 25.33 25.48 298,804 -0.28(-1.09%)
Aug 27, 2015 25.91 26.54 25.14 25.76 345,648 +0.33(+1.30%)
Aug 26, 2015 24.28 25.57 23.92 25.43 378,047 +1.58(+6.62%)
Aug 25, 2015 26.70 27.87 23.82 23.85 511,408 -2.10(-8.09%)
Aug 24, 2015 27.86 28.41 25.05 25.95 609,707 -3.31(-11.31%)
Aug 21, 2015 28.86 29.56 28.51 29.26 365,103 -0.04(-0.14%)
Aug 20, 2015 30.02 30.11 29.21 29.30 150,461 -0.85(-2.82%)
Aug 19, 2015 30.24 30.87 29.56 30.15 128,868 -0.51(-1.66%)
Aug 18, 2015 30.07 31.47 29.33 30.66 258,249 +0.71(+2.37%)
Aug 17, 2015 29.73 30.88 29.54 29.95 128,156 +0.04(+0.13%)
Aug 14, 2015 29.45 30.01 29.07 29.91 136,057 +0.11(+0.37%)
Aug 13, 2015 30.71 31.05 29.73 29.80 172,724 -1.21(-3.90%)
Aug 12, 2015 30.29 31.16 30.08 31.01 161,123 +0.07(+0.23%)
Aug 11, 2015 30.90 31.34 29.80 30.94 301,109 -0.84(-2.64%)
Aug 10, 2015 30.89 32.86 30.60 31.78 338,618 +0.73(+2.35%)
Aug 07, 2015 32.78 33.89 30.29 31.05 523,156 -2.09(-6.31%)
Aug 06, 2015 32.41 33.34 31.90 33.14 346,578 +0.58(+1.78%)
Aug 05, 2015 32.84 33.28 31.29 32.56 273,890 -0.05(-0.15%)
Aug 04, 2015 33.92 34.85 32.45 32.61 283,595 -1.45(-4.26%)
Aug 03, 2015 33.51 35.24 33.04 34.06 454,840 +1.40(+4.29%)
Jul 31, 2015 38.70 38.70 32.01 32.66 1,064,698 -6.24(-16.04%)
Jul 30, 2015 38.68 39.41 37.87 38.90 326,145 +0.01(+0.03%)
Jul 29, 2015 38.17 39.74 37.78 38.89 309,668 +0.62(+1.62%)
Jul 28, 2015 38.83 39.16 37.29 38.27 388,323 -0.37(-0.96%)
Jul 27, 2015 37.73 39.33 36.53 38.64 342,786 +0.92(+2.44%)
Jul 24, 2015 39.90 40.00 35.52 37.72 769,306 -1.82(-4.60%)
Jul 23, 2015 35.84 41.23 35.20 39.54 1,952,505 +8.60(+27.80%)
Jul 22, 2015 31.18 31.18 29.95 30.94 312,310 -0.30(-0.96%)
Jul 21, 2015 31.55 32.88 30.58 31.24 462,596 -0.30(-0.95%)
Jul 20, 2015 29.11 31.71 28.57 31.54 435,049 +2.55(+8.80%)
Jul 17, 2015 28.80 29.59 28.76 28.99 304,795 +0.11(+0.38%)
Jul 16, 2015 28.70 29.11 28.25 28.88 337,443 +0.36(+1.26%)
Jul 15, 2015 29.01 29.27 27.83 28.52 282,415 -0.50(-1.72%)
Jul 14, 2015 30.00 30.26 28.90 29.02 338,943 -0.78(-2.62%)
Jul 13, 2015 28.34 30.38 27.70 29.80 330,614 +1.73(+6.16%)
Jul 10, 2015 29.04 29.33 27.81 28.07 601,705 -0.51(-1.78%)
Jul 09, 2015 28.27 29.30 27.75 28.58 741,716 +0.85(+3.07%)
Jul 08, 2015 29.25 29.84 27.34 27.73 551,646 -1.79(-6.06%)
Jul 07, 2015 29.26 29.77 28.46 29.52 436,052 +0.06(+0.20%)
Jul 06, 2015 29.70 30.06 29.11 29.46 211,805 -0.56(-1.87%)
Jul 02, 2015 29.66 30.02 30.02 30.02 309,500 +0.38(+1.28%)
Jul 01, 2015 31.24 31.45 29.51 29.64 488,122 -1.15(-3.73%)
Jun 30, 2015 31.09 31.47 30.53 30.79 328,572 -0.18(-0.58%)
Jun 29, 2015 30.99 31.42 30.23 30.97 297,267 -0.43(-1.37%)
Jun 26, 2015 31.36 31.54 30.55 31.40 438,068 +0.09(+0.29%)
Jun 25, 2015 31.90 31.90 30.98 31.31 221,575 -0.51(-1.60%)
Jun 24, 2015 31.90 32.46 30.93 31.82 354,720 -0.11(-0.34%)
Jun 23, 2015 32.14 33.59 31.81 31.93 540,932 -0.02(-0.06%)
Jun 22, 2015 30.60 32.40 29.51 31.95 487,089 +1.59(+5.24%)
Jun 19, 2015 31.29 31.58 30.18 30.36 386,831 -0.89(-2.85%)
Jun 18, 2015 30.85 31.61 30.31 31.25 433,834 +0.55(+1.79%)
Jun 17, 2015 31.60 31.79 30.53 30.70 264,353 -0.99(-3.12%)
Jun 16, 2015 31.84 33.20 31.15 31.69 415,102 -0.24(-0.75%)
Jun 15, 2015 32.20 32.82 31.54 31.93 364,347 -0.22(-0.68%)
Jun 12, 2015 30.90 32.30 30.42 32.15 341,994 +1.04(+3.34%)
Jun 11, 2015 30.21 32.00 29.46 31.11 726,414 +1.12(+3.73%)
Jun 10, 2015 27.96 30.19 27.56 29.99 563,419 +2.08(+7.45%)
Jun 09, 2015 27.10 28.60 27.10 27.91 333,525 +0.81(+2.99%)
Jun 08, 2015 26.70 27.48 26.50 27.10 231,582 +0.23(+0.86%)
Jun 05, 2015 27.94 28.08 26.75 26.87 359,631 -1.24(-4.41%)
Jun 04, 2015 28.38 28.94 27.75 28.11 322,060 -0.48(-1.68%)
Jun 03, 2015 27.75 29.20 27.48 28.59 543,035 +1.02(+3.70%)
Jun 02, 2015 26.78 28.17 26.40 27.57 399,397 +0.75(+2.80%)
Jun 01, 2015 27.55 28.08 26.67 26.82 374,087 -0.70(-2.54%)
May 29, 2015 27.65 28.00 26.66 27.52 444,299 -0.31(-1.11%)
May 28, 2015 29.00 29.00 27.75 27.83 481,223 -1.17(-4.03%)
May 27, 2015 28.72 29.19 28.30 29.00 656,456 -0.05(-0.17%)
May 26, 2015 29.28 30.16 28.36 29.05 408,734 +0.11(+0.38%)
May 22, 2015 28.69 28.94 28.94 28.94 239,400 +0.21(+0.73%)
May 21, 2015 28.88 29.34 28.43 28.73 218,426 -0.22(-0.76%)
May 20, 2015 29.53 29.71 27.60 28.95 514,487 -0.58(-1.96%)
May 19, 2015 30.47 30.47 29.02 29.53 362,809 -0.84(-2.77%)
May 18, 2015 30.11 31.09 29.45 30.37 482,189 +0.11(+0.36%)
May 15, 2015 30.62 31.00 29.75 30.26 597,779 -0.40(-1.30%)
May 14, 2015 30.59 31.04 29.61 30.66 539,334 +0.44(+1.46%)
May 13, 2015 30.32 30.51 28.27 30.22 612,803 -0.21(-0.69%)
May 12, 2015 30.67 30.88 29.62 30.43 368,602 -0.08(-0.26%)
May 11, 2015 30.07 32.70 29.75 30.51 518,667 +0.55(+1.84%)
May 08, 2015 30.21 30.98 29.54 29.96 633,522 +0.04(+0.13%)
May 07, 2015 27.38 30.11 26.63 29.92 638,937 +2.61(+9.56%)
May 06, 2015 28.57 28.93 26.43 27.31 696,602 -1.27(-4.44%)
May 05, 2015 29.95 30.85 28.25 28.58 943,620 -1.67(-5.52%)
May 04, 2015 26.74 30.69 26.50 30.25 1,053,954 +3.31(+12.29%)
May 01, 2015 25.50 27.45 24.37 26.94 851,855 +2.69(+11.09%)
Apr 30, 2015 25.00 25.00 23.44 24.25 532,931 -0.52(-2.10%)
Apr 29, 2015 25.00 26.64 24.38 24.77 797,863 -0.44(-1.75%)
Apr 28, 2015 24.00 25.68 23.52 25.21 1,125,089 +1.21(+5.04%)
Apr 27, 2015 23.24 24.49 22.83 24.00 653,201 +0.76(+3.27%)
Apr 24, 2015 22.16 24.90 22.04 23.24 1,584,509 +0.76(+3.38%)
Apr 23, 2015 18.23 22.75 18.10 22.48 2,366,408 +4.41(+24.41%)
Apr 22, 2015 16.76 18.10 16.61 18.07 644,979 +1.32(+7.88%)
Apr 21, 2015 17.56 17.56 16.62 16.75 305,703 -0.77(-4.39%)
Apr 20, 2015 17.40 18.44 17.39 17.52 365,589 +0.13(+0.75%)
Apr 17, 2015 17.66 17.85 16.92 17.39 385,831 -0.41(-2.30%)
Apr 16, 2015 18.67 18.83 17.76 17.80 412,601 -0.99(-5.27%)
Apr 15, 2015 18.32 19.15 17.75 18.79 308,631 +0.53(+2.90%)
Apr 14, 2015 19.08 19.10 18.08 18.26 487,986 -0.82(-4.30%)
Apr 13, 2015 21.30 21.37 18.70 19.08 924,919 -1.45(-7.06%)
Apr 10, 2015 19.50 20.84 18.30 20.53 667,418 +1.62(+8.57%)
Apr 09, 2015 18.97 19.50 18.57 18.91 421,605 +0.49(+2.66%)
Apr 08, 2015 19.12 19.20 18.02 18.42 593,389 -0.95(-4.93%)
Apr 07, 2015 18.46 20.14 18.06 19.38 1,657,018 +2.91(+17.71%)
Apr 06, 2015 14.85 16.52 14.65 16.46 507,972 +1.46(+9.73%)
Apr 02, 2015 13.14 15.00 15.00 15.00 620,000 +1.74(+13.12%)
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.