Insperity Inc (NY: NSP )

85.03 USD -1.77 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 66.05 67.10 65.30 65.30 214,305 -0.40(-0.61%)
Feb 27, 2018 67.00 67.35 65.60 65.70 156,704 -1.15(-1.72%)
Feb 26, 2018 66.90 67.35 66.40 66.85 123,022 +0.10(+0.15%)
Feb 23, 2018 66.20 66.80 65.35 66.75 154,289 +0.95(+1.44%)
Feb 22, 2018 65.80 273,238 +0.55(+0.84%)
Feb 21, 2018 64.25 66.80 64.25 65.25 204,748 +1.25(+1.95%)
Feb 20, 2018 63.10 65.30 62.55 64.00 256,598 +0.95(+1.51%)
Feb 16, 2018 63.05 63.05 63.05 0 -2.75(-4.18%)
Feb 15, 2018 64.20 65.85 63.60 65.80 347,320 +1.65(+2.57%)
Feb 14, 2018 61.15 64.45 60.65 64.15 329,624 +2.55(+4.14%)
Feb 13, 2018 61.30 64.00 60.85 61.60 470,555 +0.30(+0.49%)
Feb 12, 2018 58.30 62.20 58.25 61.30 335,796 +4.00(+6.98%)
Feb 09, 2018 56.45 58.15 55.40 57.30 403,869 +1.25(+2.23%)
Feb 08, 2018 57.75 57.75 56.05 56.05 247,701 -1.45(-2.52%)
Feb 07, 2018 58.35 58.70 57.40 57.50 185,777 -0.80(-1.37%)
Feb 06, 2018 57.95 59.15 56.85 58.30 234,724 -1.55(-2.59%)
Feb 05, 2018 59.70 60.70 58.90 59.85 104,840 -0.10(-0.17%)
Feb 02, 2018 60.40 61.40 59.65 59.95 163,536 -0.95(-1.56%)
Feb 01, 2018 60.95 61.20 59.45 60.90 195,162 -0.35(-0.57%)
Jan 31, 2018 60.95 62.35 60.95 61.25 296,219 +0.60(+0.99%)
Jan 30, 2018 60.95 61.40 60.60 60.65 194,307 -0.90(-1.46%)
Jan 29, 2018 61.60 62.55 61.35 61.55 197,082 -0.05(-0.08%)
Jan 26, 2018 62.00 62.00 60.95 61.60 156,948 -0.20(-0.32%)
Jan 25, 2018 60.15 61.80 59.70 61.80 254,766 +1.90(+3.17%)
Jan 24, 2018 61.15 61.15 59.65 59.90 125,732 -1.20(-1.96%)
Jan 23, 2018 60.70 61.45 60.50 61.10 112,620 +0.45(+0.74%)
Jan 22, 2018 60.65 60.75 60.05 60.65 104,683 -0.05(-0.08%)
Jan 19, 2018 59.45 61.45 59.45 60.70 175,029 +1.20(+2.02%)
Jan 18, 2018 62.20 62.30 58.60 59.50 336,471 -2.60(-4.19%)
Jan 17, 2018 60.10 62.15 60.10 62.10 186,602 +2.40(+4.02%)
Jan 16, 2018 60.20 61.35 59.65 59.70 196,154 +0.65(+1.10%)
Jan 12, 2018 59.05 59.05 59.05 0 -0.50(-0.84%)
Jan 11, 2018 58.50 59.75 58.50 59.55 189,520 +1.00(+1.71%)
Jan 10, 2018 59.30 59.30 58.35 58.55 193,028 -0.90(-1.51%)
Jan 09, 2018 61.05 61.25 59.35 59.45 251,498 -1.80(-2.94%)
Jan 08, 2018 58.30 61.47 58.30 61.25 337,253 +3.00(+5.15%)
Jan 05, 2018 57.40 58.30 56.10 58.25 230,962 +1.00(+1.75%)
Jan 04, 2018 56.20 57.60 56.00 57.25 246,766 +1.05(+1.87%)
Jan 03, 2018 56.95 57.25 55.95 56.20 159,954 -0.55(-0.97%)
Jan 02, 2018 57.45 57.85 56.60 56.75 197,648 -0.60(-1.05%)
Dec 29, 2017 57.35 57.35 57.35 0 +0.10(+0.17%)
Dec 28, 2017 56.90 57.40 56.72 57.25 82,346 +0.40(+0.70%)
Dec 27, 2017 56.95 57.50 56.80 56.85 100,151 -0.10(-0.18%)
Dec 26, 2017 57.10 57.40 56.70 56.95 99,085 -0.35(-0.61%)
Dec 22, 2017 57.45 57.70 56.70 57.30 123,123 +0.10(+0.17%)
Dec 21, 2017 60.00 60.00 57.20 57.20 232,649 -2.65(-4.43%)
Dec 20, 2017 58.70 60.35 58.62 59.85 256,749 +1.40(+2.40%)
Dec 19, 2017 58.60 59.30 58.05 58.45 243,738 -0.30(-0.51%)
Dec 18, 2017 58.58 59.15 58.28 58.75 232,408 +0.50(+0.86%)
Dec 15, 2017 57.45 58.65 57.28 58.25 471,362 +0.90(+1.57%)
Dec 14, 2017 57.70 57.80 57.20 57.35 236,844 -0.23(-0.39%)
Dec 13, 2017 57.65 58.65 57.53 57.58 186,624 -0.10(-0.17%)
Dec 12, 2017 57.55 58.20 57.38 57.67 220,834 +0.20(+0.35%)
Dec 11, 2017 58.20 58.20 57.05 57.47 288,980 -0.73(-1.25%)
Dec 08, 2017 57.97 58.42 57.67 58.20 134,730 +0.00(+0.00%)
Dec 07, 2017 57.17 58.10 57.15 183,478 +0.00(+0.00%)
Dec 06, 2017 57.17 57.72 56.70 57.30 214,752 +0.05(+0.09%)
Dec 05, 2017 57.38 58.75 57.20 57.25 250,838 -0.17(-0.30%)
Dec 04, 2017 57.65 58.42 57.25 57.42 276,772 +0.15(+0.26%)
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.