Insperity Inc (NY: NSP )

90.84 USD +3.12 (+3.56%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 26.28 26.34 25.95 26.14 256,272 -0.25(-0.97%)
Mar 30, 2015 25.97 26.58 25.86 26.40 434,162 +0.60(+2.33%)
Mar 27, 2015 26.00 26.27 25.74 25.80 292,634 -0.25(-0.96%)
Mar 26, 2015 25.52 26.16 25.40 26.05 357,718 +0.45(+1.78%)
Mar 25, 2015 26.50 26.50 25.59 25.59 280,372 -0.95(-3.60%)
Mar 24, 2015 26.23 26.58 26.09 26.55 672,946 +0.32(+1.24%)
Mar 23, 2015 27.00 27.00 26.21 26.23 528,918 -0.97(-3.55%)
Mar 20, 2015 27.39 27.45 26.86 27.19 560,136 -0.07(-0.26%)
Mar 19, 2015 27.42 27.43 27.25 27.26 259,782 -0.16(-0.58%)
Mar 18, 2015 27.25 27.46 26.94 27.42 247,590 +0.12(+0.46%)
Mar 17, 2015 27.18 27.40 27.00 27.30 483,188 +0.11(+0.40%)
Mar 16, 2015 27.49 27.71 27.02 27.18 390,464 -0.27(-1.00%)
Mar 13, 2015 27.39 27.50 27.26 27.46 481,706 +0.12(+0.44%)
Mar 12, 2015 27.32 27.39 27.12 27.34 726,748 +0.11(+0.42%)
Mar 11, 2015 26.67 27.36 26.63 27.23 592,434 +0.56(+2.10%)
Mar 10, 2015 26.79 26.94 26.52 26.67 481,858 -0.29(-1.09%)
Mar 09, 2015 26.45 27.00 26.45 26.96 320,422 +0.54(+2.02%)
Mar 06, 2015 26.59 26.77 26.34 26.42 280,006 -0.28(-1.03%)
Mar 05, 2015 26.74 26.74 26.35 26.70 479,460 +0.10(+0.38%)
Mar 04, 2015 26.34 26.62 26.50 26.60 505,260 +0.10(+0.36%)
Mar 03, 2015 26.49 26.61 26.16 26.50 507,368 +0.05(+0.17%)
Mar 02, 2015 25.92 26.50 25.87 26.46 942,452 +0.56(+2.16%)
Feb 27, 2015 26.32 26.38 25.75 25.90 623,262 -0.30(-1.16%)
Feb 26, 2015 25.39 26.25 25.34 26.20 1,169,002 +0.86(+3.41%)
Feb 25, 2015 25.45 25.52 25.26 25.34 1,392,614 -0.03(-0.12%)
Feb 24, 2015 25.52 25.64 25.33 25.37 1,689,422 -0.10(-0.41%)
Feb 23, 2015 25.70 25.80 25.32 25.48 1,080,376 -0.21(-0.82%)
Feb 20, 2015 25.80 25.86 25.44 25.68 800,350 -0.09(-0.33%)
Feb 19, 2015 25.27 25.82 25.10 25.77 886,046 +0.54(+2.14%)
Feb 18, 2015 25.00 25.96 25.00 25.23 1,530,658 +0.23(+0.90%)
Feb 17, 2015 24.50 25.45 24.46 25.00 1,525,870 +0.55(+2.25%)
Feb 13, 2015 23.80 24.45 24.45 24.45 1,089,200 +0.60(+2.52%)
Feb 12, 2015 23.20 23.88 23.20 23.86 1,433,998 +0.81(+3.54%)
Feb 11, 2015 22.70 23.39 22.70 23.04 1,646,176 +0.72(+3.23%)
Feb 10, 2015 23.00 23.50 21.79 22.32 2,061,150 +1.02(+4.76%)
Feb 09, 2015 21.36 21.81 21.26 21.30 787,468 -0.05(-0.21%)
Feb 06, 2015 21.36 21.41 21.19 21.35 361,634 +0.00(+0.00%)
Feb 05, 2015 21.28 21.39 21.27 21.35 214,378 +0.20(+0.95%)
Feb 04, 2015 21.00 21.24 20.99 21.15 297,164 +0.15(+0.74%)
Feb 03, 2015 20.93 21.13 20.78 21.00 445,966 +0.21(+1.01%)
Feb 02, 2015 21.03 21.20 20.50 20.79 440,474 -0.18(-0.88%)
Jan 30, 2015 21.19 21.47 20.95 20.97 223,990 -0.42(-1.96%)
Jan 29, 2015 21.16 21.49 20.93 21.39 652,886 +0.26(+1.25%)
Jan 28, 2015 21.46 21.46 21.12 21.12 524,154 -0.34(-1.61%)
Jan 27, 2015 21.75 21.75 21.39 21.47 352,142 -0.50(-2.25%)
Jan 26, 2015 22.14 22.32 21.84 21.96 341,792 -0.17(-0.77%)
Jan 23, 2015 21.77 22.33 21.54 22.14 342,610 +0.29(+1.33%)
Jan 22, 2015 20.62 21.90 20.12 21.84 724,008 +1.22(+5.94%)
Jan 21, 2015 19.77 20.77 19.48 20.62 1,497,948 +2.45(+13.48%)
Jan 20, 2015 18.12 18.23 18.00 18.17 258,474 +0.10(+0.55%)
Jan 16, 2015 17.89 18.10 17.86 18.07 186,944 +0.13(+0.72%)
Jan 15, 2015 18.11 18.11 17.88 17.94 239,264 -0.08(-0.47%)
Jan 14, 2015 17.91 18.11 17.83 18.02 260,264 -0.01(-0.06%)
Jan 13, 2015 18.05 18.05 17.50 18.04 3,659,196 -0.01(-0.03%)
Jan 12, 2015 17.71 18.05 17.39 18.04 680,914 +0.28(+1.58%)
Jan 09, 2015 17.43 17.78 17.17 17.76 728,046 +0.31(+1.78%)
Jan 08, 2015 17.23 17.45 16.98 17.45 456,582 +0.35(+2.05%)
Jan 07, 2015 16.80 17.14 16.52 17.10 214,956 +0.42(+2.52%)
Jan 06, 2015 16.75 16.75 16.21 16.68 205,850 -0.15(-0.86%)
Jan 05, 2015 16.49 16.92 16.43 16.83 291,590 +0.20(+1.20%)
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.