Insperity Inc (NY: NSP )

84.90 USD +0.15 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 117.45 118.50 116.85 117.90 163,476 +0.95(+0.81%)
Nov 29, 2017 117.00 117.10 115.00 116.95 118,141 +0.00(+0.00%)
Nov 28, 2017 114.65 117.25 114.10 116.95 204,945 +2.75(+2.41%)
Nov 27, 2017 114.45 114.85 113.75 114.20 142,397 +0.40(+0.35%)
Nov 24, 2017 114.20 114.70 112.60 113.80 68,350 +0.15(+0.13%)
Nov 22, 2017 113.70 114.45 112.95 113.65 105,700 -0.05(-0.04%)
Nov 21, 2017 115.40 115.40 113.40 113.70 252,605 -1.00(-0.87%)
Nov 20, 2017 115.40 117.40 114.15 114.70 221,930 +0.25(+0.22%)
Nov 17, 2017 112.00 115.75 111.05 114.45 228,610 +3.75(+3.39%)
Nov 16, 2017 108.85 110.95 108.85 110.70 139,304 +2.50(+2.31%)
Nov 15, 2017 106.90 108.80 106.46 108.20 114,587 +0.85(+0.79%)
Nov 14, 2017 107.25 108.45 105.75 107.35 130,526 -0.65(-0.60%)
Nov 13, 2017 106.20 108.43 105.45 108.00 164,239 +1.80(+1.69%)
Nov 10, 2017 105.50 106.60 104.47 106.20 120,596 +0.65(+0.62%)
Nov 09, 2017 106.65 106.85 104.35 105.55 143,807 -1.15(-1.08%)
Nov 08, 2017 102.65 106.95 102.15 106.70 159,656 +3.55(+3.44%)
Nov 07, 2017 104.35 105.10 102.40 103.15 350,696 -1.10(-1.06%)
Nov 06, 2017 100.25 104.50 100.10 104.25 136,883 +3.80(+3.78%)
Nov 03, 2017 102.90 103.00 100.20 100.45 221,126 -2.40(-2.33%)
Nov 02, 2017 99.65 104.50 99.55 102.85 231,245 +4.50(+4.58%)
Nov 01, 2017 99.05 99.10 92.35 98.35 233,469 +3.45(+3.64%)
Oct 31, 2017 94.90 95.95 94.60 94.90 202,570 +0.25(+0.26%)
Oct 30, 2017 96.30 96.60 93.85 94.65 178,777 -1.65(-1.71%)
Oct 27, 2017 96.80 97.15 95.15 96.30 73,584 -0.45(-0.47%)
Oct 26, 2017 95.90 97.00 95.90 96.75 57,710 +1.40(+1.47%)
Oct 25, 2017 95.65 95.65 94.50 95.35 79,700 -0.40(-0.42%)
Oct 24, 2017 95.05 95.95 93.85 95.75 94,443 +0.90(+0.95%)
Oct 23, 2017 95.75 96.30 94.20 94.85 105,422 -0.20(-0.21%)
Oct 20, 2017 94.80 95.35 94.75 95.05 74,619 +0.85(+0.90%)
Oct 19, 2017 93.85 94.85 93.20 94.20 85,975 +0.20(+0.21%)
Oct 18, 2017 93.55 94.00 93.15 94.00 130,283 +1.00(+1.08%)
Oct 17, 2017 93.10 93.40 92.70 93.00 110,925 -0.10(-0.11%)
Oct 16, 2017 93.35 93.95 92.06 93.10 149,375 +0.05(+0.05%)
Oct 13, 2017 93.25 93.65 92.53 93.05 200,088 -0.05(-0.05%)
Oct 12, 2017 92.90 93.50 91.95 93.10 100,044 +0.00(+0.00%)
Oct 11, 2017 92.90 93.05 92.68 93.10 105,347 -0.15(-0.16%)
Oct 10, 2017 93.50 93.55 92.43 93.25 81,955 +0.30(+0.32%)
Oct 09, 2017 93.00 93.20 91.80 92.95 89,740 +0.15(+0.16%)
Oct 06, 2017 93.00 93.65 91.65 92.80 115,963 -0.25(-0.27%)
Oct 05, 2017 93.05 93.85 92.80 93.05 97,564 +0.20(+0.22%)
Oct 04, 2017 91.65 93.25 91.38 92.85 178,577 +1.15(+1.25%)
Oct 03, 2017 90.95 92.30 90.70 91.70 172,229 +0.75(+0.82%)
Oct 02, 2017 88.10 91.15 87.60 90.95 189,667 +2.95(+3.35%)
Sep 29, 2017 86.95 88.25 86.92 88.00 94,946 +0.85(+0.98%)
Sep 28, 2017 87.55 87.60 86.30 87.15 80,020 -0.45(-0.51%)
Sep 27, 2017 85.10 87.90 84.68 87.60 103,339 +2.75(+3.24%)
Sep 26, 2017 84.65 85.45 83.90 84.85 63,061 +0.40(+0.47%)
Sep 25, 2017 83.55 84.70 82.46 84.45 76,870 +0.85(+1.02%)
Sep 22, 2017 82.75 83.80 82.75 83.60 79,835 +0.75(+0.91%)
Sep 21, 2017 83.30 83.30 82.38 82.85 48,349 -0.20(-0.24%)
Sep 20, 2017 83.30 83.50 82.55 83.05 68,423 -0.10(-0.12%)
Sep 19, 2017 82.60 83.47 81.75 83.15 78,034 +0.55(+0.67%)
Sep 18, 2017 81.35 82.80 81.35 82.60 98,700 +1.35(+1.66%)
Sep 15, 2017 81.25 81.45 80.30 81.25 167,376 +0.05(+0.06%)
Sep 14, 2017 80.15 81.30 79.85 81.20 90,110 +0.90(+1.12%)
Sep 13, 2017 80.65 81.05 79.85 80.30 72,273 -0.65(-0.80%)
Sep 12, 2017 81.15 81.35 80.20 80.95 47,957 +0.00(+0.00%)
Sep 11, 2017 82.00 82.25 80.80 80.95 50,462 -0.35(-0.43%)
Sep 08, 2017 80.60 81.70 79.60 81.30 68,354 +0.60(+0.74%)
Sep 07, 2017 80.45 81.10 79.80 80.70 68,084 +0.05(+0.06%)
Sep 06, 2017 80.95 81.20 79.60 80.65 124,719 -0.10(-0.12%)
Sep 05, 2017 81.35 81.85 80.50 80.75 118,319 -0.85(-1.04%)
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.