Insperity Inc (NY: NSP )

83.44 USD -0.86 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 45.09 45.09 43.13 43.16 184,440 -1.74(-3.88%)
Nov 27, 2015 44.43 45.13 44.43 44.90 34,788 +0.45(+1.01%)
Nov 25, 2015 44.53 44.45 44.45 44.45 51,000 -0.04(-0.09%)
Nov 24, 2015 44.07 44.71 43.88 44.49 104,722 +0.19(+0.43%)
Nov 23, 2015 43.96 44.31 43.76 44.30 102,673 +0.22(+0.50%)
Nov 20, 2015 43.58 44.25 43.18 44.08 165,154 +0.71(+1.64%)
Nov 19, 2015 43.76 43.80 43.23 43.37 74,733 -0.36(-0.82%)
Nov 18, 2015 43.15 43.81 42.93 43.73 92,784 +0.67(+1.56%)
Nov 17, 2015 43.35 43.83 43.04 43.06 94,786 -0.19(-0.44%)
Nov 16, 2015 43.38 43.58 43.00 43.25 82,743 -0.11(-0.25%)
Nov 13, 2015 43.84 44.25 43.23 43.36 101,920 -0.68(-1.54%)
Nov 12, 2015 43.75 44.75 43.75 44.04 142,115 -0.21(-0.47%)
Nov 11, 2015 44.69 44.81 43.83 44.25 150,339 -0.27(-0.61%)
Nov 10, 2015 43.97 44.54 43.42 44.52 184,043 +0.36(+0.82%)
Nov 09, 2015 44.19 44.39 43.52 44.16 94,683 -0.21(-0.47%)
Nov 06, 2015 44.46 44.95 44.04 44.37 113,026 -0.32(-0.72%)
Nov 05, 2015 43.82 44.86 43.60 44.69 153,696 +0.96(+2.20%)
Nov 04, 2015 43.16 43.73 41.88 43.73 197,099 +0.57(+1.32%)
Nov 03, 2015 45.67 45.67 42.79 43.16 443,112 -2.75(-5.99%)
Nov 02, 2015 46.16 47.52 44.63 45.91 205,073 -0.55(-1.18%)
Oct 30, 2015 46.14 46.91 46.07 46.46 95,448 +0.22(+0.48%)
Oct 29, 2015 46.64 46.80 45.54 46.24 158,353 -0.58(-1.24%)
Oct 28, 2015 45.14 46.88 45.14 46.82 97,623 +1.75(+3.88%)
Oct 27, 2015 45.30 45.56 44.67 45.07 85,606 -0.35(-0.77%)
Oct 26, 2015 45.45 45.58 44.90 45.42 73,072 -0.04(-0.09%)
Oct 23, 2015 45.56 45.75 45.06 45.46 84,714 +0.24(+0.53%)
Oct 22, 2015 45.31 45.72 44.65 45.22 118,457 +0.20(+0.44%)
Oct 21, 2015 46.20 46.28 44.96 45.02 56,593 -0.99(-2.15%)
Oct 20, 2015 45.54 46.49 45.40 46.01 112,530 +0.47(+1.03%)
Oct 19, 2015 45.30 45.67 44.68 45.54 95,683 +0.10(+0.22%)
Oct 16, 2015 45.41 45.73 44.93 45.44 56,806 +0.11(+0.24%)
Oct 15, 2015 45.18 45.63 44.65 45.33 106,855 +0.42(+0.94%)
Oct 14, 2015 45.26 45.89 44.68 44.91 117,966 -0.43(-0.95%)
Oct 13, 2015 45.28 45.69 45.13 45.34 86,469 -0.18(-0.40%)
Oct 12, 2015 44.74 45.56 44.70 45.52 144,003 +0.83(+1.86%)
Oct 09, 2015 45.06 45.07 44.67 44.69 70,619 -0.25(-0.56%)
Oct 08, 2015 44.87 45.52 44.61 44.94 117,639 -0.04(-0.09%)
Oct 07, 2015 44.91 45.15 44.67 44.98 83,708 +0.22(+0.49%)
Oct 06, 2015 44.58 45.23 44.43 44.76 149,654 -0.29(-0.64%)
Oct 05, 2015 44.48 45.08 44.30 45.05 90,354 +1.11(+2.53%)
Oct 02, 2015 43.85 43.98 43.05 43.94 114,238 -0.10(-0.23%)
Oct 01, 2015 43.82 44.20 43.47 44.04 178,410 +0.11(+0.25%)
Sep 30, 2015 43.11 44.02 42.98 43.93 171,936 +1.04(+2.42%)
Sep 29, 2015 42.45 42.95 41.77 42.89 117,200 +0.40(+0.94%)
Sep 28, 2015 43.62 43.82 42.49 42.49 103,858 -1.22(-2.79%)
Sep 25, 2015 43.60 44.15 43.03 43.71 184,612 +0.51(+1.18%)
Sep 24, 2015 42.92 43.35 42.78 43.20 93,465 -0.09(-0.21%)
Sep 23, 2015 43.60 44.00 43.24 43.29 80,906 -0.35(-0.80%)
Sep 22, 2015 44.47 44.54 43.48 43.64 130,025 -1.17(-2.61%)
Sep 21, 2015 43.77 44.89 43.68 44.81 122,025 +1.44(+3.32%)
Sep 18, 2015 44.58 44.93 42.99 43.37 646,669 -1.75(-3.88%)
Sep 17, 2015 44.32 45.67 44.17 45.12 153,700 +0.86(+1.94%)
Sep 16, 2015 43.35 44.33 42.93 44.26 134,157 +0.78(+1.79%)
Sep 15, 2015 43.25 43.71 43.01 43.48 99,428 +0.24(+0.56%)
Sep 14, 2015 44.19 44.19 43.06 43.24 115,847 -0.92(-2.08%)
Sep 11, 2015 44.00 44.20 43.13 44.16 174,839 -0.09(-0.20%)
Sep 10, 2015 44.26 44.46 43.92 44.25 136,945 -0.02(-0.05%)
Sep 09, 2015 45.16 45.26 44.00 44.27 135,835 -0.58(-1.29%)
Sep 08, 2015 44.66 44.99 44.18 44.85 252,710 +0.70(+1.59%)
Sep 04, 2015 44.31 44.15 44.15 44.15 80,200 -0.68(-1.52%)
Sep 03, 2015 44.56 45.04 44.51 44.83 99,539 +0.27(+0.61%)
Sep 02, 2015 43.80 44.67 43.41 44.56 130,958 +1.07(+2.46%)
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.