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 (%)
May 31, 2019 113.82 114.69 111.81 113.90 337,700 -1.33(-1.15%)
May 30, 2019 113.23 115.38 112.78 115.23 357,550 +2.28(+2.02%)
May 29, 2019 114.39 115.40 112.76 112.95 558,470 -2.12(-1.84%)
May 28, 2019 114.95 117.26 114.83 115.07 331,996 +0.20(+0.17%)
May 24, 2019 115.00 116.05 113.54 114.87 358,000 +0.53(+0.46%)
May 23, 2019 114.05 115.52 113.26 114.34 240,330 -1.15(-1.00%)
May 22, 2019 115.69 117.11 115.48 115.49 163,615 -1.04(-0.89%)
May 21, 2019 114.72 117.79 114.54 116.53 349,719 +3.16(+2.79%)
May 20, 2019 112.21 114.64 112.05 113.37 214,226 -0.15(-0.13%)
May 17, 2019 114.13 115.46 113.14 113.52 223,000 -1.58(-1.37%)
May 16, 2019 113.76 116.15 113.76 115.10 246,689 +1.55(+1.37%)
May 15, 2019 111.70 114.55 111.37 113.55 320,067 +1.55(+1.38%)
May 14, 2019 112.35 113.01 111.90 112.00 341,740 +0.18(+0.16%)
May 13, 2019 113.90 114.57 111.44 111.82 366,028 -4.56(-3.92%)
May 10, 2019 116.20 116.85 113.42 116.38 300,400 -0.58(-0.50%)
May 09, 2019 116.58 117.78 114.03 116.96 237,957 -0.25(-0.21%)
May 08, 2019 117.52 118.00 115.99 117.21 251,761 -0.12(-0.10%)
May 07, 2019 119.44 120.98 116.58 117.33 360,353 -3.68(-3.04%)
May 06, 2019 118.93 121.59 118.39 121.01 252,352 -0.22(-0.18%)
May 03, 2019 120.63 122.00 120.07 121.23 319,700 +1.45(+1.21%)
May 02, 2019 118.19 121.05 118.19 119.78 344,808 +1.26(+1.06%)
May 01, 2019 119.66 121.55 118.13 118.52 545,831 -1.04(-0.87%)
Apr 30, 2019 119.75 122.93 118.80 119.56 856,835 +3.29(+2.83%)
Apr 29, 2019 124.84 126.01 111.39 116.27 1,001,160 -6.17(-5.04%)
Apr 26, 2019 121.67 122.67 120.82 122.44 305,100 +0.78(+0.64%)
Apr 25, 2019 122.46 122.89 120.01 121.66 310,023 -1.70(-1.38%)
Apr 24, 2019 123.36 124.26 122.86 123.36 243,595 -0.09(-0.07%)
Apr 23, 2019 122.23 124.36 121.83 123.45 377,944 +1.32(+1.08%)
Apr 22, 2019 120.73 122.71 120.36 122.13 310,756 +1.07(+0.88%)
Apr 18, 2019 124.44 125.01 120.79 121.06 618,000 -3.81(-3.05%)
Apr 17, 2019 129.43 129.43 123.70 124.87 244,458 -3.74(-2.91%)
Apr 16, 2019 130.00 130.00 128.00 128.61 241,129 -0.25(-0.19%)
Apr 15, 2019 129.63 129.88 128.04 128.86 201,818 -0.53(-0.41%)
Apr 12, 2019 130.41 130.41 128.17 129.39 270,300 -0.23(-0.18%)
Apr 11, 2019 128.66 129.95 127.95 129.62 226,482 +1.55(+1.21%)
Apr 10, 2019 127.00 128.74 126.45 128.07 190,033 +1.42(+1.12%)
Apr 09, 2019 127.13 128.27 125.57 126.65 262,415 -1.19(-0.93%)
Apr 08, 2019 127.80 127.90 125.99 127.84 191,639 -0.57(-0.44%)
Apr 05, 2019 129.34 130.45 127.85 128.41 299,600 -0.31(-0.24%)
Apr 04, 2019 129.83 130.00 126.66 128.72 489,613 -0.85(-0.66%)
Apr 03, 2019 127.44 129.77 127.11 129.57 419,548 +3.29(+2.61%)
Apr 02, 2019 126.20 126.64 124.55 126.28 326,962 +0.35(+0.28%)
Apr 01, 2019 124.75 126.09 124.16 125.93 272,105 +2.27(+1.84%)
Mar 29, 2019 123.08 124.22 121.81 123.66 402,500 +1.73(+1.42%)
Mar 28, 2019 122.29 123.22 120.81 121.93 427,194 +0.23(+0.19%)
Mar 27, 2019 122.28 123.43 120.40 121.70 260,426 -0.92(-0.75%)
Mar 26, 2019 121.45 123.52 120.75 122.62 201,840 +2.29(+1.90%)
Mar 25, 2019 120.56 121.83 118.38 120.33 468,382 -0.17(-0.14%)
Mar 22, 2019 126.43 126.56 120.38 120.50 289,300 -6.47(-5.10%)
Mar 21, 2019 123.33 127.65 123.33 126.97 284,359 +3.21(+2.59%)
Mar 20, 2019 124.63 125.19 122.35 123.76 235,178 -0.85(-0.68%)
Mar 19, 2019 125.00 126.18 123.53 124.61 364,558 +0.15(+0.12%)
Mar 18, 2019 123.04 124.76 122.92 124.46 316,393 +1.34(+1.09%)
Mar 15, 2019 124.77 125.80 122.90 123.12 564,500 -1.44(-1.16%)
Mar 14, 2019 123.75 124.79 122.36 124.56 278,626 +1.03(+0.83%)
Mar 13, 2019 124.20 125.20 123.35 123.53 296,572 -0.23(-0.19%)
Mar 12, 2019 123.58 124.77 122.39 123.76 225,848 +0.14(+0.11%)
Mar 11, 2019 121.75 123.69 121.43 123.62 232,155 +2.04(+1.68%)
Mar 08, 2019 121.70 121.93 119.43 121.58 266,000 -0.97(-0.79%)
Mar 07, 2019 122.13 122.75 121.10 122.55 194,780 +0.42(+0.34%)
Mar 06, 2019 124.73 124.88 121.83 122.13 225,068 -2.47(-1.98%)
Mar 05, 2019 125.19 125.69 124.14 124.60 222,170 -0.56(-0.45%)
Mar 04, 2019 128.05 128.52 124.47 125.16 312,115 -2.63(-2.06%)
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.