Insperity Inc (NY: NSP )

87.72 USD -1.51 (-1.69%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 15.95 16.05 15.75 16.03 250,090 +0.09(+0.56%)
Apr 29, 2014 15.87 16.01 15.71 15.94 332,876 +0.18(+1.17%)
Apr 28, 2014 15.86 15.98 15.63 15.76 378,484 +0.00(+0.00%)
Apr 25, 2014 16.05 16.13 15.70 15.76 259,962 -0.31(-1.93%)
Apr 24, 2014 16.19 16.28 16.05 16.07 204,488 +0.05(+0.28%)
Apr 23, 2014 15.83 16.21 15.78 16.02 262,652 +0.12(+0.79%)
Apr 22, 2014 15.54 15.95 15.45 15.89 236,968 +0.46(+2.95%)
Apr 21, 2014 15.38 15.54 15.34 15.44 217,278 +0.04(+0.23%)
Apr 17, 2014 15.23 15.40 15.40 15.40 110,000 +0.14(+0.92%)
Apr 16, 2014 15.24 15.30 15.16 15.27 82,498 +0.10(+0.66%)
Apr 15, 2014 15.20 15.24 14.91 15.16 150,596 -0.02(-0.10%)
Apr 14, 2014 15.19 15.19 14.98 15.18 145,424 +0.12(+0.76%)
Apr 11, 2014 15.31 15.47 15.02 15.06 193,796 -0.38(-2.49%)
Apr 10, 2014 15.72 15.77 15.39 15.45 242,346 -0.32(-2.00%)
Apr 09, 2014 15.71 15.80 15.62 15.77 171,090 +0.08(+0.51%)
Apr 08, 2014 15.76 15.88 15.63 15.69 297,098 -0.11(-0.70%)
Apr 07, 2014 15.65 15.82 15.39 15.79 444,372 +0.05(+0.32%)
Apr 04, 2014 15.88 15.88 15.53 15.74 305,430 -0.04(-0.25%)
Apr 03, 2014 15.73 15.87 15.67 15.79 164,506 -0.00(-0.03%)
Apr 02, 2014 15.74 15.86 15.65 15.79 174,644 +0.03(+0.22%)
Apr 01, 2014 15.58 15.77 15.40 15.76 371,640 +0.27(+1.71%)
Mar 31, 2014 14.96 15.61 14.94 15.49 322,814 +0.58(+3.86%)
Mar 28, 2014 14.85 15.20 14.85 14.91 267,396 +0.02(+0.17%)
Mar 27, 2014 14.85 14.97 14.79 14.89 266,456 +0.04(+0.27%)
Mar 26, 2014 14.95 15.08 14.79 14.85 316,662 -0.03(-0.17%)
Mar 25, 2014 14.82 14.99 14.80 14.88 203,982 +0.05(+0.34%)
Mar 24, 2014 14.86 14.87 14.71 14.82 235,022 -0.02(-0.13%)
Mar 21, 2014 14.65 14.95 14.62 14.85 292,452 +0.22(+1.50%)
Mar 20, 2014 14.49 14.68 14.49 14.62 118,950 +0.07(+0.48%)
Mar 19, 2014 14.53 14.86 14.29 14.55 240,330 +0.03(+0.21%)
Mar 18, 2014 14.14 14.55 14.14 14.53 249,510 +0.35(+2.47%)
Mar 17, 2014 14.22 14.36 14.11 14.18 253,962 -0.01(-0.07%)
Mar 14, 2014 14.14 14.29 14.10 14.19 173,710 -0.03(-0.18%)
Mar 13, 2014 14.60 14.62 14.12 14.21 298,184 -0.30(-2.07%)
Mar 12, 2014 14.26 14.62 14.26 14.51 210,148 +0.13(+0.94%)
Mar 11, 2014 14.60 14.79 14.22 14.38 241,260 -0.21(-1.44%)
Mar 10, 2014 14.64 14.76 14.51 14.59 159,242 -0.06(-0.44%)
Mar 07, 2014 14.60 14.69 14.54 14.65 143,880 +0.06(+0.41%)
Mar 06, 2014 14.54 14.68 14.47 14.59 153,224 +0.04(+0.31%)
Mar 05, 2014 14.53 14.62 14.41 14.54 155,098 -0.12(-0.78%)
Mar 04, 2014 14.66 14.88 14.61 14.66 365,826 +0.13(+0.89%)
Mar 03, 2014 14.52 14.57 14.22 14.53 221,916 -0.07(-0.45%)
Feb 28, 2014 14.54 14.73 14.48 14.60 234,122 +0.09(+0.62%)
Feb 27, 2014 14.44 14.57 14.43 14.51 219,354 -0.02(-0.14%)
Feb 26, 2014 14.47 14.57 14.38 14.53 182,904 +0.05(+0.38%)
Feb 25, 2014 14.42 14.52 14.38 14.47 238,036 +0.07(+0.45%)
Feb 24, 2014 14.46 14.56 14.35 14.40 296,936 +0.04(+0.24%)
Feb 21, 2014 14.26 14.48 14.19 14.37 412,028 +0.09(+0.63%)
Feb 20, 2014 13.94 14.30 13.94 14.28 251,410 +0.29(+2.11%)
Feb 19, 2014 13.99 14.22 13.81 13.98 510,964 -0.06(-0.43%)
Feb 18, 2014 13.72 14.10 13.68 14.04 320,774 +0.35(+2.52%)
Feb 14, 2014 13.50 13.70 13.70 13.70 512,600 +0.19(+1.44%)
Feb 13, 2014 13.70 13.78 13.43 13.51 793,008 -0.22(-1.60%)
Feb 12, 2014 13.66 14.00 13.66 13.72 1,057,604 +0.06(+0.48%)
Feb 11, 2014 15.38 15.62 13.63 13.66 1,075,206 -2.25(-14.14%)
Feb 10, 2014 16.13 16.14 14.75 15.91 527,274 -0.29(-1.79%)
Feb 07, 2014 16.02 16.24 15.92 16.20 134,260 +0.20(+1.25%)
Feb 06, 2014 16.09 16.15 15.96 16.00 130,088 -0.01(-0.09%)
Feb 05, 2014 16.08 16.16 15.83 16.01 106,332 -0.12(-0.71%)
Feb 04, 2014 16.27 16.38 15.91 16.13 193,740 -0.02(-0.12%)
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.