Insperity Inc (NY: NSP )

84.30 USD +0.96 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 87.87 88.33 85.35 85.50 312,213 -2.97(-3.36%)
Nov 27, 2020 88.61 89.37 87.24 88.47 109,400 -0.16(-0.18%)
Nov 25, 2020 88.01 89.08 87.55 88.63 133,700 -0.05(-0.06%)
Nov 24, 2020 88.93 89.94 87.47 88.68 249,505 +1.21(+1.38%)
Nov 23, 2020 88.03 88.90 87.35 87.47 253,286 +0.20(+0.23%)
Nov 20, 2020 88.60 88.67 86.67 87.27 215,800 -1.79(-2.01%)
Nov 19, 2020 85.70 89.87 84.73 89.06 301,542 +3.39(+3.96%)
Nov 18, 2020 86.80 87.87 85.61 85.67 163,143 -1.17(-1.35%)
Nov 17, 2020 86.46 87.92 85.00 86.84 309,970 -0.71(-0.81%)
Nov 16, 2020 90.49 90.98 86.30 87.55 442,346 -1.10(-1.24%)
Nov 13, 2020 89.17 90.44 88.03 88.65 246,200 -0.07(-0.08%)
Nov 12, 2020 90.23 90.81 87.54 88.72 180,483 -2.34(-2.57%)
Nov 11, 2020 92.84 92.95 90.04 91.06 290,028 -1.18(-1.28%)
Nov 10, 2020 92.96 93.56 91.58 92.24 378,922 +0.13(+0.14%)
Nov 09, 2020 93.54 95.78 91.82 92.11 590,532 +5.18(+5.96%)
Nov 06, 2020 88.21 89.10 86.03 86.93 453,600 -1.16(-1.32%)
Nov 05, 2020 87.45 89.44 87.33 88.09 331,669 +1.47(+1.70%)
Nov 04, 2020 84.00 87.46 84.00 86.62 287,769 +1.64(+1.93%)
Nov 03, 2020 81.74 86.00 79.21 84.98 614,564 +2.11(+2.55%)
Nov 02, 2020 78.40 84.42 78.40 82.87 723,865 +6.29(+8.21%)
Oct 30, 2020 77.26 78.29 76.11 76.58 372,300 -1.25(-1.61%)
Oct 29, 2020 76.01 78.50 75.00 77.83 391,943 +1.48(+1.94%)
Oct 28, 2020 74.39 77.38 74.39 76.35 321,511 -0.06(-0.08%)
Oct 27, 2020 75.09 77.18 75.09 76.41 390,985 +0.98(+1.30%)
Oct 26, 2020 75.55 75.86 74.77 75.43 187,466 -1.36(-1.77%)
Oct 23, 2020 77.12 77.43 74.61 76.79 163,200 +0.08(+0.10%)
Oct 22, 2020 75.01 76.80 74.21 76.71 256,994 +2.11(+2.83%)
Oct 21, 2020 74.12 75.12 73.70 74.60 156,100 +0.47(+0.63%)
Oct 20, 2020 74.37 75.29 73.72 74.13 173,979 +0.71(+0.97%)
Oct 19, 2020 73.75 75.00 73.24 73.42 149,253 -0.24(-0.33%)
Oct 16, 2020 74.84 75.11 73.61 73.66 214,500 -1.32(-1.76%)
Oct 15, 2020 71.60 75.00 71.23 74.98 188,723 +2.05(+2.81%)
Oct 14, 2020 73.49 75.33 72.87 72.93 236,686 +0.49(+0.68%)
Oct 13, 2020 71.84 72.79 71.29 72.44 137,824 -0.41(-0.56%)
Oct 12, 2020 72.31 73.11 72.15 72.85 115,571 +0.62(+0.86%)
Oct 09, 2020 73.82 73.82 71.54 72.23 142,600 -0.57(-0.78%)
Oct 08, 2020 71.10 72.93 70.75 72.80 208,338 +1.71(+2.41%)
Oct 07, 2020 69.45 71.48 69.14 71.09 193,569 +2.54(+3.71%)
Oct 06, 2020 69.16 70.68 68.50 68.55 180,158 +0.17(+0.25%)
Oct 05, 2020 68.10 68.74 67.25 68.38 126,975 +0.84(+1.24%)
Oct 02, 2020 64.98 67.84 64.53 67.54 192,700 +1.32(+1.99%)
Oct 01, 2020 65.80 66.85 65.25 66.22 167,776 +0.73(+1.11%)
Sep 30, 2020 65.83 66.66 65.05 65.49 237,954 +0.24(+0.37%)
Sep 29, 2020 65.88 65.89 64.44 65.25 126,175 -0.72(-1.09%)
Sep 28, 2020 65.95 66.79 65.47 65.97 223,488 +1.10(+1.70%)
Sep 25, 2020 63.16 65.08 63.16 64.87 173,600 +0.98(+1.53%)
Sep 24, 2020 63.00 64.77 62.29 63.89 221,327 +0.95(+1.51%)
Sep 23, 2020 65.10 66.08 62.80 62.94 267,831 -2.31(-3.54%)
Sep 22, 2020 65.18 66.00 64.04 65.25 256,581 +0.47(+0.73%)
Sep 21, 2020 65.50 65.99 63.80 64.78 418,498 -3.14(-4.62%)
Sep 18, 2020 69.00 69.88 67.61 67.92 887,700 -0.94(-1.37%)
Sep 17, 2020 68.16 68.89 66.86 68.86 400,951 -0.26(-0.38%)
Sep 16, 2020 67.81 70.15 67.43 69.12 637,052 +1.58(+2.34%)
Sep 15, 2020 66.76 68.17 66.41 67.54 539,990 +1.21(+1.82%)
Sep 14, 2020 63.82 66.52 63.71 66.33 345,460 +3.42(+5.44%)
Sep 11, 2020 63.03 63.53 62.39 62.91 260,200 +0.03(+0.05%)
Sep 10, 2020 63.54 64.01 62.54 62.88 344,211 +0.34(+0.54%)
Sep 09, 2020 63.02 63.38 62.10 62.54 247,369 -0.07(-0.11%)
Sep 08, 2020 63.02 64.17 61.54 62.61 205,441 -1.64(-2.55%)
Sep 04, 2020 66.60 66.91 63.43 64.25 275,600 -1.41(-2.15%)
Sep 03, 2020 69.56 69.74 65.36 65.66 307,610 -3.91(-5.62%)
Sep 02, 2020 68.46 69.92 67.49 69.57 264,040 +1.31(+1.92%)
Sep 01, 2020 67.50 68.96 66.91 68.26 230,197 +0.89(+1.32%)
Aug 31, 2020 69.06 69.06 67.35 67.37 217,900 -2.07(-2.98%)
Aug 28, 2020 69.28 69.72 68.44 69.44 181,300 +0.83(+1.21%)
Aug 27, 2020 68.71 69.56 68.15 68.61 211,078 +0.74(+1.09%)
Aug 26, 2020 68.63 68.70 67.12 67.87 293,907 -0.66(-0.96%)
Aug 25, 2020 70.06 70.34 68.03 68.53 234,770 -1.13(-1.62%)
Aug 24, 2020 70.00 70.77 69.15 69.66 221,015 +0.01(+0.01%)
Aug 21, 2020 69.10 70.02 68.31 69.65 235,100 -0.24(-0.34%)
Aug 20, 2020 68.15 70.71 68.02 69.89 346,498 +0.94(+1.36%)
Aug 19, 2020 69.90 70.42 68.89 68.95 124,923 -0.48(-0.69%)
Aug 18, 2020 70.20 70.44 69.11 69.43 160,648 -0.75(-1.07%)
Aug 17, 2020 70.00 71.02 69.92 70.18 206,271 +0.25(+0.36%)
Aug 14, 2020 69.62 70.60 69.26 69.93 191,800 -0.89(-1.26%)
Aug 13, 2020 70.60 71.73 69.85 70.82 196,294 +0.06(+0.08%)
Aug 12, 2020 70.68 71.33 70.12 70.76 164,680 +1.29(+1.86%)
Aug 11, 2020 69.81 71.01 69.05 69.47 274,391 +0.56(+0.81%)
Aug 10, 2020 69.87 70.92 68.71 68.91 188,000 -0.90(-1.29%)
Aug 07, 2020 68.78 69.85 68.33 69.81 209,800 +1.44(+2.11%)
Aug 06, 2020 69.24 70.14 68.03 68.37 287,170 -1.18(-1.70%)
Aug 05, 2020 70.62 70.99 68.26 69.55 309,562 +0.11(+0.16%)
Aug 04, 2020 72.24 74.08 69.21 69.44 495,643 +1.42(+2.09%)
Aug 03, 2020 67.39 68.64 66.34 68.02 289,518 +1.16(+1.73%)
Jul 31, 2020 67.71 67.71 65.21 66.86 218,800 -1.42(-2.08%)
Jul 30, 2020 67.67 68.54 65.78 68.28 166,898 -0.73(-1.06%)
Jul 29, 2020 67.55 69.11 67.03 69.01 252,390 +1.53(+2.27%)
Jul 28, 2020 66.11 68.80 66.11 67.48 356,727 +1.41(+2.13%)
Jul 27, 2020 65.06 66.10 64.33 66.07 233,973 +0.87(+1.33%)
Jul 24, 2020 67.26 67.26 65.09 65.20 171,300 -2.04(-3.03%)
Jul 23, 2020 66.61 68.41 66.61 67.24 179,817 +0.17(+0.25%)
Jul 22, 2020 67.13 67.96 66.48 67.07 175,412 -0.45(-0.67%)
Jul 21, 2020 67.37 68.59 67.14 67.52 173,359 +0.68(+1.02%)
Jul 20, 2020 66.36 67.08 65.78 66.84 158,580 -0.16(-0.24%)
Jul 17, 2020 66.45 67.44 65.76 67.00 240,500 +0.58(+0.87%)
Jul 16, 2020 65.99 66.91 65.35 66.42 202,693 -0.03(-0.05%)
Jul 15, 2020 65.12 66.94 64.50 66.45 270,691 +3.38(+5.36%)
Jul 14, 2020 61.92 63.15 61.06 63.07 246,453 +0.85(+1.37%)
Jul 13, 2020 63.52 64.70 62.16 62.22 185,573 -0.59(-0.94%)
Jul 10, 2020 61.23 62.88 61.11 62.81 228,100 +1.84(+3.02%)
Jul 09, 2020 62.20 62.83 60.34 60.97 312,774 -1.57(-2.51%)
Jul 08, 2020 61.63 62.56 60.60 62.54 294,431 +0.88(+1.43%)
Jul 07, 2020 63.39 63.80 61.56 61.66 333,107 -2.56(-3.99%)
Jul 06, 2020 65.93 65.93 63.75 64.22 241,655 -0.08(-0.12%)
Jul 02, 2020 65.42 66.21 64.27 64.30 404,100 +0.27(+0.42%)
Jul 01, 2020 64.96 65.50 63.77 64.03 342,216 -0.70(-1.08%)
Jun 30, 2020 62.56 65.03 62.24 64.73 354,157 +1.69(+2.68%)
Jun 29, 2020 61.76 63.58 61.07 63.04 434,670 +2.46(+4.06%)
Jun 26, 2020 62.95 63.84 60.52 60.58 1,140,000 -2.81(-4.43%)
Jun 25, 2020 61.22 63.50 61.03 63.39 540,688 +1.89(+3.07%)
Jun 24, 2020 63.45 63.51 60.60 61.50 670,390 -3.16(-4.89%)
Jun 23, 2020 64.12 65.38 63.32 64.66 541,698 +1.67(+2.65%)
Jun 22, 2020 62.24 63.27 61.04 62.99 487,628 +0.24(+0.38%)
Jun 19, 2020 61.70 62.89 60.47 62.75 1,677,900 +1.72(+2.82%)
Jun 18, 2020 59.07 61.59 59.07 61.03 522,730 +1.03(+1.72%)
Jun 17, 2020 61.08 61.08 59.46 60.00 502,821 -0.78(-1.28%)
Jun 16, 2020 61.04 61.16 58.41 60.78 673,403 +2.64(+4.54%)
Jun 15, 2020 53.79 58.60 53.13 58.14 601,033 +1.90(+3.38%)
Jun 12, 2020 54.92 56.28 52.85 56.24 450,500 +3.80(+7.25%)
Jun 11, 2020 54.80 55.09 52.13 52.44 708,999 -5.68(-9.77%)
Jun 10, 2020 60.25 60.25 57.00 58.12 432,374 -2.48(-4.09%)
Jun 09, 2020 61.05 62.12 59.26 60.60 390,705 -1.85(-2.96%)
Jun 08, 2020 64.02 64.50 61.79 62.45 428,455 -0.30(-0.48%)
Jun 05, 2020 59.45 64.06 58.75 62.75 769,600 +5.53(+9.66%)
Jun 04, 2020 56.99 58.46 55.72 57.22 537,963 -0.35(-0.61%)
Jun 03, 2020 56.12 57.73 56.04 57.57 529,556 +2.57(+4.67%)
Jun 02, 2020 54.30 55.31 54.06 55.00 261,483 +1.63(+3.05%)
Jun 01, 2020 52.12 54.00 51.88 53.37 280,278 +1.53(+2.95%)
May 29, 2020 51.21 52.32 50.47 51.84 301,300 -0.10(-0.19%)
May 28, 2020 55.23 55.30 51.52 51.94 485,003 -2.87(-5.24%)
May 27, 2020 53.44 55.11 52.67 54.81 334,989 +2.95(+5.69%)
May 26, 2020 52.22 52.85 51.21 51.86 420,971 +2.27(+4.58%)
May 22, 2020 49.01 50.00 48.07 49.59 330,400 +1.13(+2.33%)
May 21, 2020 47.91 49.76 47.68 48.46 330,653 +0.49(+1.02%)
May 20, 2020 47.54 49.03 46.89 47.97 334,318 +1.58(+3.41%)
May 19, 2020 48.70 49.31 46.37 46.39 364,983 -2.76(-5.62%)
May 18, 2020 47.73 49.64 47.49 49.15 521,487 +4.35(+9.71%)
May 15, 2020 43.68 45.16 43.33 44.80 302,700 +1.03(+2.35%)
May 14, 2020 44.64 44.79 40.08 43.77 664,348 -2.17(-4.72%)
May 13, 2020 46.74 47.11 44.62 45.94 515,536 -0.80(-1.71%)
May 12, 2020 52.29 52.29 46.58 46.74 664,014 -5.21(-10.03%)
May 11, 2020 53.13 53.13 50.88 51.95 554,432 -2.37(-4.36%)
May 08, 2020 54.05 54.67 52.56 54.32 487,400 +1.19(+2.24%)
May 07, 2020 51.66 53.89 51.66 53.13 653,979 +2.38(+4.69%)
May 06, 2020 52.54 53.33 50.25 50.75 1,114,610 -2.25(-4.25%)
May 05, 2020 52.54 57.74 52.14 53.00 1,188,932 +3.79(+7.70%)
May 04, 2020 46.11 49.34 46.11 49.21 610,060 +2.13(+4.52%)
May 01, 2020 46.42 47.36 45.60 47.08 619,100 -0.63(-1.32%)
Apr 30, 2020 49.42 49.54 46.64 47.71 645,976 -2.95(-5.82%)
Apr 29, 2020 46.66 51.51 46.66 50.66 661,423 +5.78(+12.88%)
Apr 28, 2020 44.76 45.28 43.62 44.88 337,136 +1.78(+4.13%)
Apr 27, 2020 40.77 43.83 40.77 43.10 549,730 +2.72(+6.74%)
Apr 24, 2020 40.60 41.00 39.78 40.38 563,000 -0.04(-0.10%)
Apr 23, 2020 40.25 42.19 40.25 40.42 422,333 -0.32(-0.79%)
Apr 22, 2020 40.75 41.34 40.35 40.74 314,180 +1.04(+2.62%)
Apr 21, 2020 39.12 40.22 38.79 39.70 273,287 -0.78(-1.93%)
Apr 20, 2020 39.67 41.34 39.47 40.48 317,017 -0.52(-1.27%)
Apr 17, 2020 41.14 43.18 40.93 41.00 689,100 +1.49(+3.77%)
Apr 16, 2020 39.75 40.30 38.76 39.51 459,578 -0.23(-0.58%)
Apr 15, 2020 39.78 40.19 38.77 39.74 438,879 -1.82(-4.38%)
Apr 14, 2020 40.72 41.89 40.45 41.56 412,271 +1.88(+4.74%)
Apr 13, 2020 40.45 40.45 38.86 39.68 410,156 -1.08(-2.65%)
Apr 09, 2020 42.21 42.98 39.82 40.76 576,200 +0.90(+2.26%)
Apr 08, 2020 37.66 40.32 36.66 39.86 687,611 +3.36(+9.21%)
Apr 07, 2020 35.81 37.57 35.77 36.50 980,777 +2.73(+8.08%)
Apr 06, 2020 32.35 34.52 32.06 33.77 952,262 +2.74(+8.83%)
Apr 03, 2020 35.54 35.99 30.88 31.03 703,700 -4.75(-13.28%)
Apr 02, 2020 33.96 36.00 33.87 35.78 721,729 +1.66(+4.87%)
Apr 01, 2020 35.43 35.50 33.47 34.12 848,408 -3.18(-8.53%)
Mar 31, 2020 37.55 38.25 36.44 37.30 515,229 -0.26(-0.69%)
Mar 30, 2020 38.65 39.40 35.86 37.56 775,083 -1.22(-3.15%)
Mar 27, 2020 37.38 40.35 36.01 38.78 545,100 -0.52(-1.32%)
Mar 26, 2020 35.45 40.26 34.58 39.30 694,008 +4.44(+12.74%)
Mar 25, 2020 35.22 36.06 33.56 34.86 901,770 -0.36(-1.02%)
Mar 24, 2020 30.94 36.04 30.62 35.22 923,016 +5.28(+17.64%)
Mar 23, 2020 30.85 31.69 28.43 29.94 940,488 -1.01(-3.26%)
Mar 20, 2020 33.05 35.23 30.45 30.95 1,087,700 -1.71(-5.24%)
Mar 19, 2020 26.03 33.85 25.13 32.66 914,337 +6.55(+25.09%)
Mar 18, 2020 35.71 36.97 22.59 26.11 1,340,675 -11.75(-31.04%)
Mar 17, 2020 41.50 41.51 35.01 37.86 1,156,583 -3.08(-7.52%)
Mar 16, 2020 46.89 48.12 40.33 40.94 757,327 -10.50(-20.41%)
Mar 13, 2020 52.40 53.65 48.10 51.44 1,316,500 +1.18(+2.35%)
Mar 12, 2020 53.70 53.70 48.96 50.26 662,373 -6.86(-12.01%)
Mar 11, 2020 60.79 61.34 55.99 57.12 503,233 -5.10(-8.20%)
Mar 10, 2020 63.62 64.80 60.24 62.22 1,103,385 +0.60(+0.97%)
Mar 09, 2020 60.78 63.93 60.46 61.62 458,245 -3.16(-4.88%)
Mar 06, 2020 62.31 65.01 62.25 64.78 521,700 +0.52(+0.81%)
Mar 05, 2020 66.11 66.45 63.77 64.26 655,715 -3.18(-4.72%)
Mar 04, 2020 66.68 67.81 65.59 67.44 1,109,451 +1.53(+2.32%)
Mar 03, 2020 69.29 70.21 65.66 65.91 559,529 -3.50(-5.04%)
Mar 02, 2020 67.73 69.46 65.91 69.41 734,788 +2.14(+3.18%)
Feb 28, 2020 65.00 67.68 65.00 67.27 767,800 +0.48(+0.72%)
Feb 27, 2020 66.79 68.54 65.65 66.79 1,075,785 -1.08(-1.59%)
Feb 26, 2020 69.64 70.29 67.70 67.87 600,436 -1.46(-2.11%)
Feb 25, 2020 71.29 71.65 69.08 69.33 865,557 -1.92(-2.69%)
Feb 24, 2020 69.94 71.90 69.11 71.25 499,507 -0.69(-0.96%)
Feb 21, 2020 72.66 72.97 71.65 71.94 832,300 -0.78(-1.07%)
Feb 20, 2020 72.16 73.51 71.35 72.72 911,949 +1.01(+1.41%)
Feb 19, 2020 72.46 72.98 71.38 71.71 687,093 -0.69(-0.95%)
Feb 18, 2020 73.09 73.90 71.65 72.40 713,351 -1.11(-1.51%)
Feb 14, 2020 73.60 75.64 72.83 73.51 844,200 +0.48(+0.66%)
Feb 13, 2020 70.95 73.85 70.22 73.03 1,450,008 +1.39(+1.94%)
Feb 12, 2020 70.00 71.87 65.89 71.64 3,790,280 -17.44(-19.58%)
Feb 11, 2020 86.96 89.64 86.52 89.08 626,675 +2.63(+3.04%)
Feb 10, 2020 86.75 87.27 85.56 86.45 447,880 -0.64(-0.73%)
Feb 07, 2020 89.00 89.32 86.81 87.09 387,800 -2.10(-2.35%)
Feb 06, 2020 91.29 91.29 89.01 89.19 508,528 -1.63(-1.79%)
Feb 05, 2020 91.62 91.69 89.88 90.82 296,969 +0.62(+0.69%)
Feb 04, 2020 90.63 91.06 90.10 90.20 320,125 +1.23(+1.38%)
Feb 03, 2020 87.69 89.40 87.36 88.97 445,989 +1.60(+1.83%)
Jan 31, 2020 89.24 89.35 87.30 87.37 376,300 -1.96(-2.19%)
Jan 30, 2020 88.81 89.50 87.67 89.33 317,166 +0.04(+0.04%)
Jan 29, 2020 91.58 91.58 89.22 89.29 293,581 -1.81(-1.99%)
Jan 28, 2020 90.92 91.79 90.29 91.10 394,831 +0.60(+0.66%)
Jan 27, 2020 90.21 91.41 89.40 90.50 261,236 -1.31(-1.43%)
Jan 24, 2020 92.96 92.99 90.87 91.81 206,900 -0.89(-0.96%)
Jan 23, 2020 92.41 92.79 91.19 92.70 340,913 +0.03(+0.03%)
Jan 22, 2020 93.50 94.14 92.65 92.67 427,722 -0.24(-0.26%)
Jan 21, 2020 92.71 93.19 91.92 92.91 201,326 -0.27(-0.29%)
Jan 17, 2020 94.00 94.44 92.86 93.18 316,000 -0.60(-0.64%)
Jan 16, 2020 92.54 94.00 92.47 93.78 391,961 +1.79(+1.95%)
Jan 15, 2020 90.82 92.79 90.76 91.99 443,159 +1.18(+1.30%)
Jan 14, 2020 90.11 91.60 90.08 90.81 338,897 +0.72(+0.80%)
Jan 13, 2020 89.42 90.52 89.07 90.09 665,194 +0.61(+0.68%)
Jan 10, 2020 88.82 89.73 87.81 89.48 651,000 +0.85(+0.96%)
Jan 09, 2020 88.11 89.24 87.75 88.63 402,784 +1.48(+1.70%)
Jan 08, 2020 86.64 87.83 86.19 87.15 392,961 +0.53(+0.61%)
Jan 07, 2020 87.75 87.75 86.60 86.62 313,276 -1.22(-1.39%)
Jan 06, 2020 86.53 88.00 86.08 87.84 574,452 +1.35(+1.56%)
Jan 03, 2020 85.62 86.81 85.50 86.49 314,300 -0.63(-0.72%)
Jan 02, 2020 86.78 87.13 85.69 87.12 455,902 +1.08(+1.26%)
Dec 31, 2019 85.96 86.76 85.74 86.04 336,400 -0.07(-0.08%)
Dec 30, 2019 86.67 86.89 85.39 86.11 311,015 -0.33(-0.38%)
Dec 27, 2019 87.83 87.85 86.14 86.44 333,400 -1.17(-1.34%)
Dec 26, 2019 87.85 88.07 87.24 87.61 338,421 +0.32(+0.37%)
Dec 24, 2019 88.14 88.14 87.17 87.29 150,400 -0.72(-0.82%)
Dec 23, 2019 88.14 88.33 86.52 88.01 362,728 +0.31(+0.35%)
Dec 20, 2019 86.50 88.04 85.51 87.70 1,709,600 +1.51(+1.75%)
Dec 19, 2019 85.06 86.20 83.94 86.19 604,978 +1.09(+1.28%)
Dec 18, 2019 84.46 85.32 83.79 85.10 614,677 +0.64(+0.76%)
Dec 17, 2019 84.37 84.58 83.39 84.46 676,937 +0.20(+0.24%)
Dec 16, 2019 83.85 84.51 83.37 84.26 595,797 +1.09(+1.31%)
Dec 13, 2019 82.00 83.75 81.63 83.17 875,600 +0.99(+1.20%)
Dec 12, 2019 80.55 82.31 80.09 82.18 759,971 +1.66(+2.06%)
Dec 11, 2019 79.50 80.68 78.83 80.52 508,120 +1.10(+1.39%)
Dec 10, 2019 78.81 79.80 77.80 79.42 591,383 +0.79(+1.00%)
Dec 09, 2019 79.02 79.02 78.01 78.63 698,837 -0.50(-0.63%)
Dec 06, 2019 78.88 79.34 78.45 79.13 649,400 +0.94(+1.20%)
Dec 05, 2019 77.51 78.25 76.64 78.19 555,938 +0.74(+0.96%)
Dec 04, 2019 77.61 78.75 77.31 77.45 800,263 +0.51(+0.66%)
Dec 03, 2019 76.80 77.71 76.51 76.94 697,858 -1.18(-1.51%)
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.