Insperity Inc (NY: NSP )

89.71 USD -0.88 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 46.55 46.83 44.85 45.67 395,792 -0.73(-1.56%)
Apr 27, 2017 46.30 46.64 45.95 46.40 253,544 +0.28(+0.60%)
Apr 26, 2017 45.42 46.71 45.42 46.12 246,826 +0.72(+1.60%)
Apr 25, 2017 45.28 45.90 44.97 45.40 214,778 +0.53(+1.17%)
Apr 24, 2017 44.97 45.40 44.53 44.88 217,792 +0.55(+1.24%)
Apr 21, 2017 44.65 44.71 44.20 44.33 185,658 -0.47(-1.06%)
Apr 20, 2017 43.70 44.88 43.60 44.80 202,116 +1.38(+3.17%)
Apr 19, 2017 44.22 44.54 43.25 43.42 202,618 -0.60(-1.36%)
Apr 18, 2017 43.17 44.15 43.17 44.03 192,880 +0.58(+1.32%)
Apr 17, 2017 42.90 43.47 42.75 43.45 189,648 +0.80(+1.88%)
Apr 13, 2017 42.88 43.42 42.30 42.65 157,660 -0.20(-0.47%)
Apr 12, 2017 43.33 43.35 42.69 42.85 131,116 -0.38(-0.87%)
Apr 11, 2017 42.72 43.30 42.53 43.22 134,916 +0.32(+0.76%)
Apr 10, 2017 42.97 43.53 42.75 42.90 129,906 -0.10(-0.23%)
Apr 07, 2017 43.03 43.30 42.55 43.00 216,798 +0.00(+0.00%)
Apr 06, 2017 43.00 43.22 42.80 43.00 166,308 +0.05(+0.12%)
Apr 05, 2017 43.05 43.95 42.90 42.95 236,108 +0.12(+0.29%)
Apr 04, 2017 42.45 42.97 41.70 42.83 218,242 +0.33(+0.76%)
Apr 03, 2017 44.28 44.58 42.45 42.50 427,426 -1.83(-4.12%)
Mar 31, 2017 43.33 44.33 43.15 44.33 392,622 +0.90(+2.07%)
Mar 30, 2017 43.33 43.95 43.25 43.42 170,206 +0.02(+0.06%)
Mar 29, 2017 43.58 43.72 42.91 43.40 161,278 -0.22(-0.52%)
Mar 28, 2017 43.17 43.70 42.86 43.62 146,534 +0.42(+0.98%)
Mar 27, 2017 42.90 43.30 42.58 43.20 149,012 +0.00(+0.00%)
Mar 24, 2017 43.42 43.78 42.97 43.20 162,510 -0.17(-0.40%)
Mar 23, 2017 43.05 43.75 43.03 43.38 138,672 +0.25(+0.58%)
Mar 22, 2017 43.45 43.78 43.00 43.12 260,444 -0.45(-1.03%)
Mar 21, 2017 44.83 44.83 43.50 43.58 326,510 -0.92(-2.08%)
Mar 20, 2017 44.70 44.92 44.30 44.50 294,424 -0.12(-0.28%)
Mar 17, 2017 44.95 45.22 44.35 44.62 535,918 -0.28(-0.61%)
Mar 16, 2017 45.08 45.08 44.55 44.90 210,366 -0.12(-0.28%)
Mar 15, 2017 44.45 45.28 44.10 45.03 225,852 +0.75(+1.69%)
Mar 14, 2017 44.25 44.38 43.62 44.28 151,966 -0.15(-0.34%)
Mar 13, 2017 44.30 44.60 43.97 44.42 221,918 +0.02(+0.06%)
Mar 10, 2017 43.97 44.47 43.45 44.40 246,610 +0.78(+1.78%)
Mar 09, 2017 43.67 44.08 43.35 43.62 208,520 -0.05(-0.11%)
Mar 08, 2017 43.65 44.25 43.33 43.67 294,458 +0.22(+0.52%)
Mar 07, 2017 42.88 43.53 42.72 43.45 253,134 +0.48(+1.11%)
Mar 06, 2017 43.05 43.20 42.72 42.97 343,390 -0.30(-0.69%)
Mar 03, 2017 42.88 43.55 42.45 43.28 416,848 +0.50(+1.17%)
Mar 02, 2017 41.78 42.97 41.62 42.78 440,554 +0.85(+2.03%)
Mar 01, 2017 42.17 42.53 41.78 41.92 546,788 +0.30(+0.72%)
Feb 28, 2017 40.92 42.03 40.47 41.62 873,204 +0.62(+1.52%)
Feb 27, 2017 40.80 41.22 40.25 41.00 351,754 +0.00(+0.00%)
Feb 24, 2017 40.70 41.35 39.99 41.00 295,564 -0.12(-0.30%)
Feb 23, 2017 42.05 42.05 41.00 41.12 329,722 -0.85(-2.03%)
Feb 22, 2017 41.60 42.10 41.43 41.97 210,292 -0.03(-0.06%)
Feb 21, 2017 42.17 42.58 41.70 42.00 435,568 -0.15(-0.36%)
Feb 17, 2017 42.15 42.15 42.15 0 -0.80(-1.86%)
Feb 16, 2017 42.40 43.00 42.22 42.95 469,206 +0.67(+1.60%)
Feb 15, 2017 42.28 42.75 41.85 42.28 647,016 -0.12(-0.29%)
Feb 14, 2017 41.78 43.17 41.55 42.40 881,516 +0.85(+2.05%)
Feb 13, 2017 37.80 41.58 36.15 41.55 999,176 +4.85(+13.22%)
Feb 10, 2017 36.17 36.92 35.97 36.70 369,734 +0.70(+1.94%)
Feb 09, 2017 35.75 36.33 35.58 36.00 144,748 +0.38(+1.05%)
Feb 08, 2017 35.75 35.85 35.26 35.62 297,114 -0.20(-0.56%)
Feb 07, 2017 36.05 36.05 35.60 35.83 236,532 -0.20(-0.56%)
Feb 06, 2017 36.10 36.40 35.75 36.03 247,600 -0.20(-0.55%)
Feb 03, 2017 35.83 36.35 35.65 36.22 143,078 +0.70(+1.97%)
Feb 02, 2017 35.17 35.95 35.05 35.53 224,852 +0.35(+1.00%)
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.