Stock Quote for NYSE, LPS - LENDER PROCESSING SERVICES INC

LPS

LENDER PROCESSING

11/20/09 17:25

LAST: 40.62	CHANGE: 0.31	OPEN: 40.69	HIGH: 40.89	ASK: 0.00	VOLUME: 342,390
LAST: 40.62	CHANGE(%): 0.76	PREV: 40.93	LOW: 40.20	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	40.69	40.89	40.20	40.62	342,300
11/19/09	41.50	41.54	40.72	40.93	408,100
11/18/09	42.68	42.98	41.21	41.50	425,000
11/17/09	42.23	43.12	42.12	42.82	344,200
11/16/09	42.62	42.96	42.12	42.39	543,300
11/13/09	42.40	42.76	41.96	42.31	418,800
11/12/09	42.76	43.21	42.03	42.19	387,800
11/11/09	43.16	43.43	42.15	42.77	324,000
11/10/09	42.28	43.47	41.91	42.81	737,300
11/09/09	42.18	42.46	41.55	42.27	597,200
11/06/09	41.66	42.06	41.44	41.88	532,200
11/05/09	40.99	41.82	40.70	41.81	675,800
11/04/09	41.49	41.63	40.66	40.77	678,300
11/03/09	40.66	41.38	40.21	41.20	825,900
11/02/09	40.54	40.94	40.00	40.68	755,000
10/30/09	40.83	41.02	39.43	39.80	1,059,000
10/29/09	41.03	41.17	40.40	41.05	816,700
10/28/09	42.57	42.57	40.64	40.74	1,037,400
10/27/09	41.87	43.64	41.87	42.74	1,039,700
10/26/09	43.88	44.00	42.09	43.10	1,348,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist