Insperity Inc (NY: NSP )

88.12 USD -1.11 (-1.24%)
Streaming Delayed Price Updated: 11:21 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.82 17.86 17.62 17.62 39,228 -0.09(-0.51%)
Nov 27, 2013 17.66 17.77 17.54 17.71 168,460 +0.04(+0.23%)
Nov 26, 2013 17.48 17.73 17.39 17.67 168,230 +0.18(+1.03%)
Nov 25, 2013 17.42 17.54 17.42 17.50 178,700 +0.07(+0.40%)
Nov 22, 2013 17.41 17.61 17.23 17.42 193,468 +0.04(+0.23%)
Nov 21, 2013 17.23 17.51 17.15 17.39 151,204 +0.24(+1.37%)
Nov 20, 2013 17.10 17.26 17.01 17.15 90,848 +0.07(+0.41%)
Nov 19, 2013 17.04 17.16 16.98 17.08 261,856 +0.04(+0.26%)
Nov 18, 2013 17.14 17.20 16.95 17.04 227,428 -0.09(-0.53%)
Nov 15, 2013 16.97 17.18 16.83 17.12 129,236 +0.12(+0.74%)
Nov 14, 2013 17.01 17.14 16.89 17.00 136,808 +0.11(+0.62%)
Nov 12, 2013 16.75 16.92 16.67 16.89 161,664 +0.09(+0.54%)
Nov 11, 2013 17.05 17.05 16.80 16.80 232,036 -0.27(-1.58%)
Nov 08, 2013 16.85 17.23 16.85 17.08 82,520 +0.21(+1.22%)
Nov 07, 2013 17.14 17.14 16.80 16.87 133,014 -0.25(-1.46%)
Nov 06, 2013 17.42 17.42 17.05 17.12 152,202 -0.20(-1.15%)
Nov 05, 2013 17.55 17.55 17.22 17.32 181,550 -0.34(-1.90%)
Nov 04, 2013 17.75 17.79 17.51 17.66 350,034 -0.15(-0.87%)
Nov 01, 2013 18.25 18.35 17.31 17.81 636,890 -1.52(-7.89%)
Oct 31, 2013 19.12 19.49 19.04 19.33 217,748 +0.24(+1.26%)
Oct 30, 2013 19.34 19.50 19.02 19.09 169,882 -0.29(-1.50%)
Oct 29, 2013 19.21 19.50 19.21 19.39 88,002 +0.17(+0.88%)
Oct 28, 2013 19.00 19.21 18.93 19.21 104,160 +0.17(+0.89%)
Oct 25, 2013 19.33 19.33 18.95 19.05 95,100 -0.20(-1.06%)
Oct 24, 2013 19.42 19.48 19.21 19.25 113,528 -0.15(-0.77%)
Oct 23, 2013 19.50 19.51 19.39 19.40 113,474 -0.15(-0.74%)
Oct 22, 2013 19.50 19.59 19.41 19.55 244,216 +0.06(+0.28%)
Oct 21, 2013 19.82 19.84 19.46 19.49 821,746 -0.26(-1.29%)
Oct 18, 2013 19.80 19.82 19.70 19.75 194,014 +0.13(+0.66%)
Oct 17, 2013 19.41 19.68 19.32 19.61 289,254 +0.20(+1.06%)
Oct 16, 2013 19.45 19.46 19.27 19.41 297,076 +0.07(+0.34%)
Oct 15, 2013 19.27 19.42 19.17 19.34 99,458 +0.02(+0.10%)
Oct 14, 2013 19.32 19.45 19.23 19.33 151,068 -0.02(-0.13%)
Oct 11, 2013 19.04 19.49 19.04 19.35 120,076 +0.21(+1.10%)
Oct 10, 2013 18.91 19.23 18.83 19.14 456,822 +0.49(+2.63%)
Oct 09, 2013 18.75 18.86 18.57 18.65 151,246 -0.06(-0.32%)
Oct 08, 2013 18.74 18.88 18.71 18.71 205,200 +0.00(+0.00%)
Oct 07, 2013 18.64 18.83 18.61 18.71 124,932 -0.05(-0.24%)
Oct 04, 2013 18.71 18.83 18.67 18.75 62,988 -0.02(-0.08%)
Oct 03, 2013 18.75 18.86 18.63 18.77 155,156 -0.07(-0.40%)
Oct 02, 2013 19.04 19.11 18.82 18.84 88,788 -0.27(-1.41%)
Oct 01, 2013 18.84 19.14 18.84 19.11 443,832 +0.36(+1.92%)
Sep 27, 2013 18.65 18.90 18.61 18.75 129,374 -0.06(-0.32%)
Sep 26, 2013 18.66 18.83 18.63 18.82 159,150 +0.17(+0.88%)
Sep 25, 2013 18.53 18.75 18.53 18.65 298,226 +0.08(+0.46%)
Sep 24, 2013 18.41 18.69 18.23 18.57 349,102 +0.16(+0.87%)
Sep 23, 2013 18.21 18.48 18.21 18.41 346,992 +0.12(+0.66%)
Sep 20, 2013 18.30 18.30 18.01 18.29 408,856 +0.04(+0.19%)
Sep 19, 2013 18.02 18.30 18.00 18.25 327,540 +0.21(+1.16%)
Sep 18, 2013 18.00 18.12 17.90 18.04 387,010 +0.04(+0.22%)
Sep 17, 2013 17.86 18.05 17.83 18.00 270,902 +0.14(+0.78%)
Sep 16, 2013 17.89 17.97 17.83 17.86 99,462 +0.09(+0.51%)
Sep 13, 2013 17.70 17.78 17.50 17.77 251,060 +0.17(+0.97%)
Sep 12, 2013 17.45 17.71 17.41 17.60 231,204 +0.10(+0.57%)
Sep 11, 2013 17.09 17.51 16.98 17.50 129,930 +0.33(+1.95%)
Sep 10, 2013 16.99 17.23 16.87 17.17 93,206 +0.21(+1.24%)
Sep 09, 2013 16.61 16.99 16.55 16.95 104,522 +0.40(+2.42%)
Sep 06, 2013 16.50 16.64 16.08 16.55 70,748 +0.07(+0.42%)
Sep 05, 2013 16.27 16.55 16.24 16.49 72,516 +0.24(+1.45%)
Sep 04, 2013 16.03 16.30 16.00 16.25 277,562 +0.13(+0.81%)
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.