Insperity Inc (NY: NSP )

88.70 USD +1.54 (+1.77%)
Official Closing Price Updated: 7:41 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 27.03 27.05 26.10 26.39 502,616 +0.23(+0.88%)
Apr 28, 2016 26.30 26.40 26.03 26.16 278,486 -0.22(-0.85%)
Apr 27, 2016 26.08 26.46 25.83 26.38 308,252 +0.34(+1.31%)
Apr 26, 2016 25.99 26.13 25.70 26.04 199,796 +0.17(+0.66%)
Apr 25, 2016 26.17 26.33 25.80 25.87 144,390 -0.31(-1.20%)
Apr 22, 2016 26.04 26.45 25.96 26.18 247,180 +0.14(+0.52%)
Apr 21, 2016 26.01 26.29 25.81 26.05 245,992 -0.06(-0.21%)
Apr 20, 2016 26.20 26.38 25.91 26.11 298,056 -0.05(-0.21%)
Apr 19, 2016 26.45 26.53 25.99 26.16 179,774 -0.29(-1.12%)
Apr 18, 2016 26.09 26.50 26.09 26.45 172,598 +0.28(+1.09%)
Apr 15, 2016 26.17 26.40 25.84 26.17 166,118 -0.00(-0.02%)
Apr 14, 2016 26.09 26.31 26.09 26.17 117,842 +0.06(+0.25%)
Apr 13, 2016 25.99 26.26 25.80 26.11 183,298 +0.30(+1.16%)
Apr 12, 2016 25.86 25.96 25.61 25.81 175,518 +0.00(+0.00%)
Apr 11, 2016 25.83 26.31 25.71 25.81 275,208 +0.12(+0.47%)
Apr 08, 2016 25.55 25.91 25.55 25.69 131,782 +0.27(+1.08%)
Apr 07, 2016 25.76 26.05 25.33 25.42 383,198 -0.48(-1.85%)
Apr 06, 2016 25.76 25.98 25.55 25.89 205,058 +0.17(+0.66%)
Apr 05, 2016 25.58 25.91 25.30 25.73 270,850 -0.01(-0.06%)
Apr 04, 2016 26.27 26.49 25.73 25.74 215,476 -0.51(-1.94%)
Apr 01, 2016 25.76 26.33 25.66 26.25 295,558 +0.39(+1.49%)
Mar 31, 2016 26.02 26.09 25.74 25.86 167,118 -0.14(-0.54%)
Mar 30, 2016 26.00 26.16 25.65 26.00 336,718 +0.17(+0.68%)
Mar 29, 2016 25.59 25.87 25.52 25.83 449,174 +0.22(+0.88%)
Mar 28, 2016 25.63 25.78 25.33 25.61 168,282 +0.04(+0.14%)
Mar 24, 2016 25.44 25.57 25.57 25.57 187,800 +0.02(+0.06%)
Mar 23, 2016 25.52 25.70 25.34 25.55 256,820 +0.04(+0.16%)
Mar 22, 2016 25.61 25.69 25.42 25.51 303,178 -0.12(-0.49%)
Mar 21, 2016 25.75 25.81 25.58 25.64 227,382 -0.05(-0.18%)
Mar 18, 2016 25.79 25.99 25.64 25.68 818,052 -0.08(-0.29%)
Mar 17, 2016 25.51 25.84 25.49 25.76 336,540 +0.21(+0.82%)
Mar 16, 2016 25.64 25.82 25.45 25.55 425,008 -0.14(-0.54%)
Mar 15, 2016 24.95 25.82 24.88 25.69 421,944 +0.70(+2.82%)
Mar 14, 2016 25.00 25.12 24.75 24.99 256,534 -0.01(-0.06%)
Mar 11, 2016 24.89 25.07 24.50 25.00 480,604 +0.29(+1.15%)
Mar 10, 2016 24.95 25.26 24.43 24.71 394,018 -0.08(-0.32%)
Mar 09, 2016 24.59 25.02 24.31 24.80 470,788 +0.34(+1.41%)
Mar 08, 2016 24.59 24.73 24.28 24.45 575,910 -0.34(-1.37%)
Mar 07, 2016 24.48 25.15 24.48 24.79 365,572 +0.26(+1.04%)
Mar 04, 2016 24.58 24.85 24.39 24.54 262,068 -0.05(-0.20%)
Mar 03, 2016 24.62 24.86 24.39 24.58 436,598 -0.05(-0.20%)
Mar 02, 2016 24.35 24.72 24.05 24.64 561,230 +0.27(+1.11%)
Mar 01, 2016 23.82 24.61 23.82 24.36 796,670 +0.62(+2.61%)
Feb 29, 2016 22.93 23.90 22.93 23.75 1,141,868 +0.83(+3.62%)
Feb 26, 2016 23.00 23.20 22.68 22.92 349,972 -0.04(-0.20%)
Feb 25, 2016 23.34 23.39 22.86 22.96 273,374 -0.23(-0.99%)
Feb 24, 2016 22.62 23.29 22.62 23.19 498,950 +0.29(+1.24%)
Feb 23, 2016 22.45 23.05 22.45 22.91 443,576 +0.11(+0.50%)
Feb 22, 2016 22.79 23.08 22.66 22.79 394,996 +0.14(+0.60%)
Feb 19, 2016 23.38 23.52 22.42 22.66 417,238 -0.81(-3.47%)
Feb 18, 2016 24.25 24.35 23.42 23.47 387,526 -0.81(-3.32%)
Feb 17, 2016 24.01 24.39 23.91 24.27 604,730 +0.29(+1.21%)
Feb 16, 2016 23.43 24.23 23.43 23.99 873,366 +1.21(+5.29%)
Feb 12, 2016 22.50 22.78 22.78 22.78 472,000 +1.48(+6.95%)
Feb 11, 2016 21.10 21.55 20.92 21.30 298,104 -0.10(-0.44%)
Feb 10, 2016 21.39 21.86 21.28 21.39 197,174 +0.16(+0.78%)
Feb 09, 2016 21.92 22.20 21.04 21.23 270,110 -0.96(-4.35%)
Feb 08, 2016 21.82 22.25 21.53 22.20 376,176 +0.16(+0.73%)
Feb 05, 2016 22.17 22.17 21.77 22.04 345,904 -0.25(-1.10%)
Feb 04, 2016 22.27 22.36 22.09 22.28 225,578 -0.09(-0.42%)
Feb 03, 2016 22.46 22.59 21.99 22.38 259,744 +0.12(+0.56%)
Feb 02, 2016 22.48 22.49 22.07 22.25 312,892 -0.41(-1.79%)
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.