| LENDER PROCESSING SERVICES, Inc. Add to My Watchlist | (NYSE: LPS) |
| LENDER | 37.62 | -0.04 (-0.11%) | 188,473 |
| Historical Data for LPS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 39.10 | 39.25 | 37.16 | 2,074,874 | 37.66 | -1.19 -3.06% |
| 02/08/10 | 38.98 | 39.43 | 38.62 | 549,453 | 38.85 | -0.02 -0.05% |
| 02/05/10 | 39.26 | 39.37 | 38.67 | 572,048 | 38.87 | -0.52 -1.32% |
| 02/04/10 | 39.66 | 40.36 | 39.33 | 499,099 | 39.39 | -0.54 -1.35% |
| 02/03/10 | 39.04 | 40.13 | 39.04 | 558,922 | 39.93 | +0.76 +1.94% |
| 02/02/10 | 39.05 | 39.31 | 38.57 | 583,113 | 39.17 | +0.35 +0.91% |
| 02/01/10 | 38.75 | 39.02 | 38.50 | 555,341 | 38.81 | +0.06 +0.14% |
| 01/29/10 | 39.59 | 39.85 | 38.57 | 671,627 | 38.76 | -0.86 -2.17% |
| 01/28/10 | 40.56 | 40.57 | 39.50 | 366,526 | 39.62 | -0.99 -2.44% |
| 01/27/10 | 40.68 | 40.69 | 39.95 | 746,923 | 40.61 | -0.22 -0.54% |
| 01/26/10 | 41.74 | 41.90 | 40.79 | 646,618 | 40.83 | -1.05 -2.51% |
| 01/25/10 | 42.11 | 42.40 | 41.71 | 434,334 | 41.88 | -0.13 -0.31% |
| 01/22/10 | 42.33 | 43.01 | 41.97 | 634,876 | 42.01 | -0.43 -1.01% |
| 01/21/10 | 42.31 | 43.09 | 42.11 | 937,800 | 42.44 | +0.26 +0.62% |
| 01/20/10 | 41.45 | 42.56 | 41.26 | 742,711 | 42.18 | +0.73 +1.76% |
| 01/19/10 | 41.48 | 41.59 | 40.91 | 431,334 | 41.45 | -0.19 -0.46% |
| 01/18/10 | 41.64 | 41.64 | 41.64 | 0 | 41.64 | 0.00 0.00% |
| 01/15/10 | 40.52 | 41.88 | 40.26 | 825,376 | 41.64 | +1.21 +2.99% |
| 01/14/10 | 39.75 | 40.53 | 39.75 | 600,442 | 40.43 | +0.79 +1.99% |
| 01/13/10 | 39.86 | 40.00 | 39.53 | 724,319 | 39.64 | -0.21 -0.53% |
| 01/12/10 | 40.20 | 40.41 | 39.78 | 770,317 | 39.85 | -0.59 -1.46% |
| 01/11/10 | 39.64 | 40.65 | 39.51 | 689,426 | 40.44 | +0.41 +1.02% |
| 01/08/10 | 39.80 | 40.12 | 39.24 | 755,334 | 40.03 | +0.42 +1.06% |
| 01/07/10 | 40.10 | 40.20 | 39.05 | 1,153,299 | 39.61 | -0.59 -1.47% |
| 01/06/10 | 40.68 | 40.68 | 39.58 | 880,873 | 40.20 | -0.38 -0.94% |
| 01/05/10 | 41.74 | 41.74 | 40.48 | 651,252 | 40.58 | -1.12 -2.69% |
| 01/04/10 | 42.10 | 42.29 | 40.74 | 782,682 | 41.70 | +1.04 +2.56% |
| 01/01/10 | 40.66 | 40.66 | 40.66 | 0 | 40.66 | 0.00 0.00% |
| 12/31/09 | 41.87 | 42.05 | 40.61 | 432,398 | 40.66 | -1.29 -3.08% |
| 12/30/09 | 42.22 | 42.36 | 41.54 | 385,820 | 41.95 | -0.23 -0.55% |
| 12/29/09 | 42.71 | 42.71 | 41.85 | 289,236 | 42.18 | -0.61 -1.43% |
| 12/28/09 | 42.81 | 43.00 | 42.30 | 332,327 | 42.79 | +0.13 +0.30% |
| 12/25/09 | 42.76 | 42.76 | 42.43 | 154,159 | 42.66 | 0.00 0.00% |
| 12/24/09 | 42.76 | 42.76 | 42.43 | 154,159 | 42.66 | +0.06 +0.14% |
| 12/23/09 | 42.81 | 43.00 | 42.37 | 308,333 | 42.60 | -0.26 -0.61% |
| 12/22/09 | 42.89 | 42.91 | 42.73 | 344,940 | 42.86 | +0.11 +0.26% |
| 12/21/09 | 42.17 | 42.90 | 42.05 | 304,790 | 42.75 | +0.73 +1.74% |
| 12/18/09 | 42.01 | 42.18 | 41.40 | 570,778 | 42.02 | +0.02 +0.05% |
| 12/17/09 | 42.10 | 42.26 | 41.80 | 309,449 | 42.00 | -0.26 -0.62% |
| 12/16/09 | 42.10 | 42.44 | 41.84 | 282,272 | 42.26 | +0.20 +0.48% |
| 12/15/09 | 42.20 | 42.32 | 41.88 | 537,431 | 42.06 | -0.06 -0.14% |
| 12/14/09 | 41.25 | 42.24 | 41.20 | 343,032 | 42.12 | +0.91 +2.21% |
| 12/11/09 | 41.04 | 41.37 | 40.76 | 308,928 | 41.21 | +0.44 +1.08% |
| 12/10/09 | 40.38 | 40.79 | 39.88 | 294,425 | 40.77 | +0.62 +1.54% |
| 12/09/09 | 40.29 | 40.86 | 39.94 | 404,489 | 40.15 | -0.16 -0.40% |
| 12/08/09 | 40.30 | 41.25 | 39.83 | 483,448 | 40.31 | -0.16 -0.40% |
| 12/07/09 | 41.41 | 41.61 | 40.33 | 342,136 | 40.47 | -0.81 -1.96% |
| 12/04/09 | 41.63 | 42.00 | 40.90 | 481,688 | 41.28 | +0.10 +0.24% |
| 12/03/09 | 41.67 | 41.67 | 40.72 | 518,474 | 41.18 | -0.33 -0.79% |
| 12/02/09 | 42.31 | 42.49 | 41.38 | 780,981 | 41.51 | -0.57 -1.35% |
| \/ Download Data To Spreadsheet | ||||||
