Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Insperity Inc (NY: NSP )

92.47 USD +1.63 (+1.79%)
Official Closing Price Updated: 4:10 PM EST, Mar 8, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 77.97 78.86 76.74 78.12 954,365 +0.35(+0.45%)
Nov 29, 2019 77.97 78.39 77.65 77.77 308,000 -0.31(-0.40%)
Nov 27, 2019 76.50 78.40 76.23 78.08 672,500 +1.51(+1.97%)
Nov 26, 2019 74.92 76.80 74.81 76.57 582,579 +1.54(+2.05%)
Nov 25, 2019 74.57 75.65 74.10 75.03 469,248 +1.08(+1.46%)
Nov 22, 2019 74.25 74.66 73.39 73.95 452,200 +0.25(+0.34%)
Nov 21, 2019 73.91 74.27 72.97 73.70 680,048 -0.12(-0.16%)
Nov 20, 2019 72.00 73.93 71.87 73.82 604,518 +1.44(+1.99%)
Nov 19, 2019 73.34 73.34 71.76 72.38 495,566 -0.55(-0.75%)
Nov 18, 2019 72.60 73.34 72.36 72.93 476,957 +0.03(+0.04%)
Nov 15, 2019 71.79 73.01 71.13 72.90 626,800 +1.33(+1.86%)
Nov 14, 2019 70.35 71.96 69.99 71.57 739,614 +1.42(+2.02%)
Nov 13, 2019 69.69 70.33 69.64 70.15 858,616 +0.22(+0.31%)
Nov 12, 2019 71.14 71.24 68.82 69.93 691,198 -1.50(-2.10%)
Nov 11, 2019 68.44 71.62 68.01 71.43 776,982 +2.55(+3.70%)
Nov 08, 2019 70.15 70.36 68.50 68.88 926,800 -0.17(-0.25%)
Nov 07, 2019 68.50 69.27 67.30 69.05 1,074,977 +0.80(+1.17%)
Nov 06, 2019 70.81 71.49 67.85 68.25 1,721,613 -2.59(-3.66%)
Nov 05, 2019 72.66 73.38 70.25 70.84 2,122,420 -0.54(-0.76%)
Nov 04, 2019 74.65 74.90 67.06 71.38 4,804,564 -36.29(-33.70%)
Nov 01, 2019 106.40 107.69 105.54 107.67 603,900 +2.04(+1.93%)
Oct 31, 2019 105.23 105.84 104.83 105.63 379,130 +0.16(+0.15%)
Oct 30, 2019 104.33 105.52 102.94 105.47 314,824 +1.38(+1.33%)
Oct 29, 2019 102.93 104.66 102.93 104.09 331,342 +0.84(+0.81%)
Oct 28, 2019 104.18 105.06 102.84 103.25 467,792 -0.56(-0.54%)
Oct 25, 2019 106.61 106.61 103.11 103.81 445,800 -3.09(-2.89%)
Oct 24, 2019 106.00 107.16 105.15 106.90 330,331 +1.64(+1.56%)
Oct 23, 2019 103.25 105.55 103.08 105.26 260,890 +1.87(+1.81%)
Oct 22, 2019 104.18 104.83 103.29 103.39 358,249 -0.99(-0.95%)
Oct 21, 2019 104.00 104.90 103.50 104.38 343,684 +1.27(+1.23%)
Oct 18, 2019 103.65 104.53 102.82 103.11 279,300 -1.10(-1.06%)
Oct 17, 2019 103.44 104.61 102.94 104.21 384,598 +1.74(+1.70%)
Oct 16, 2019 101.39 103.08 100.51 102.47 364,728 +0.37(+0.36%)
Oct 15, 2019 101.20 102.75 100.91 102.10 309,156 +1.51(+1.50%)
Oct 14, 2019 100.46 101.10 99.86 100.59 246,028 -0.33(-0.33%)
Oct 11, 2019 100.01 102.38 99.09 100.92 401,400 +2.63(+2.68%)
Oct 10, 2019 98.50 99.81 97.61 98.29 224,015 -0.05(-0.05%)
Oct 09, 2019 99.52 99.77 97.10 98.34 310,963 -0.12(-0.12%)
Oct 08, 2019 97.71 100.05 97.43 98.46 521,530 -0.62(-0.63%)
Oct 07, 2019 98.43 99.47 97.05 99.08 434,990 +0.15(+0.15%)
Oct 04, 2019 97.07 99.10 96.96 98.93 372,800 +2.51(+2.60%)
Oct 03, 2019 96.47 96.93 94.32 96.42 460,440 -0.43(-0.44%)
Oct 02, 2019 95.24 97.20 94.70 96.85 768,039 +0.43(+0.45%)
Oct 01, 2019 99.35 99.96 95.85 96.42 475,985 -2.20(-2.23%)
Sep 30, 2019 98.71 99.66 98.06 98.62 309,613 +0.57(+0.58%)
Sep 27, 2019 100.05 100.34 97.30 98.05 305,300 -1.35(-1.36%)
Sep 26, 2019 99.15 100.22 97.94 99.40 200,245 +0.22(+0.22%)
Sep 25, 2019 97.08 99.78 96.65 99.18 348,949 +2.47(+2.55%)
Sep 24, 2019 99.11 99.78 95.93 96.71 341,476 -1.93(-1.96%)
Sep 23, 2019 98.76 99.66 97.90 98.64 314,779 -0.83(-0.83%)
Sep 20, 2019 99.38 100.87 99.13 99.47 518,300 +0.37(+0.37%)
Sep 19, 2019 99.98 101.44 98.94 99.10 294,554 -1.01(-1.01%)
Sep 18, 2019 100.31 100.32 98.58 100.11 439,873 -0.52(-0.52%)
Sep 17, 2019 101.08 101.60 99.95 100.63 347,526 -0.87(-0.86%)
Sep 16, 2019 101.73 103.18 101.46 101.50 313,452 -1.15(-1.12%)
Sep 13, 2019 102.91 103.63 102.29 102.65 364,700 +0.49(+0.48%)
Sep 12, 2019 102.64 104.25 101.27 102.16 592,483 -0.17(-0.17%)
Sep 11, 2019 101.12 103.13 99.71 102.33 486,841 +1.81(+1.80%)
Sep 10, 2019 99.32 101.35 96.89 100.52 434,822 +0.87(+0.87%)
Sep 09, 2019 100.73 100.85 98.59 99.65 513,933 -0.93(-0.92%)
Sep 06, 2019 100.61 101.71 100.22 100.58 374,400 -0.58(-0.57%)
Sep 05, 2019 99.55 102.11 98.99 101.16 411,177 +3.12(+3.18%)
Sep 04, 2019 98.65 99.81 97.20 98.04 365,379 +0.69(+0.71%)
Sep 03, 2019 98.14 100.14 96.55 97.35 459,905 -1.71(-1.73%)
Aug 30, 2019 99.58 101.44 98.75 99.06 546,600 +0.87(+0.89%)
Aug 29, 2019 96.90 98.68 96.32 98.19 550,137 +2.34(+2.44%)
Aug 28, 2019 94.09 96.30 93.50 95.85 551,977 +1.25(+1.32%)
Aug 27, 2019 96.81 97.44 94.47 94.60 511,516 -1.43(-1.49%)
Aug 26, 2019 95.43 97.34 94.56 96.03 502,286 +2.13(+2.27%)
Aug 23, 2019 96.19 96.56 93.03 93.90 456,100 -1.93(-2.01%)
Aug 22, 2019 97.77 97.77 95.26 95.83 338,875 -1.78(-1.82%)
Aug 21, 2019 96.47 98.75 95.95 97.61 573,084 +2.58(+2.71%)
Aug 20, 2019 95.36 95.72 94.52 95.03 382,946 -0.53(-0.55%)
Aug 19, 2019 94.91 96.31 94.71 95.56 592,115 +2.15(+2.30%)
Aug 16, 2019 90.55 93.66 90.55 93.41 473,300 +3.34(+3.71%)
Aug 15, 2019 90.74 91.12 89.23 90.07 352,615 -0.22(-0.24%)
Aug 14, 2019 93.96 94.40 89.92 90.29 419,775 -5.33(-5.57%)
Aug 13, 2019 93.11 96.79 92.43 95.62 381,769 +2.04(+2.18%)
Aug 12, 2019 93.95 94.23 92.39 93.58 305,924 -1.32(-1.39%)
Aug 09, 2019 96.62 96.62 94.73 94.90 410,400 -2.24(-2.31%)
Aug 08, 2019 96.52 97.77 96.09 97.14 472,655 +1.11(+1.16%)
Aug 07, 2019 95.71 96.79 94.65 96.03 617,256 -0.73(-0.75%)
Aug 06, 2019 98.31 99.74 95.86 96.76 612,329 -1.00(-1.02%)
Aug 05, 2019 100.68 100.68 96.53 97.76 516,576 -4.85(-4.73%)
Aug 02, 2019 104.99 104.99 100.96 102.61 495,900 -2.84(-2.69%)
Aug 01, 2019 106.55 108.15 104.78 105.45 684,750 -0.90(-0.85%)
Jul 31, 2019 106.49 109.55 106.20 106.35 949,262 -0.13(-0.12%)
Jul 30, 2019 108.06 108.42 102.22 106.48 1,744,666 -2.41(-2.21%)
Jul 29, 2019 128.19 129.20 108.43 108.89 2,658,991 -35.74(-24.71%)
Jul 26, 2019 139.76 144.92 139.48 144.63 350,100 +5.44(+3.91%)
Jul 25, 2019 140.95 141.56 138.77 139.19 479,634 -2.11(-1.49%)
Jul 24, 2019 138.06 141.93 137.60 141.30 403,119 +2.81(+2.03%)
Jul 23, 2019 138.00 139.27 137.51 138.49 339,422 +0.72(+0.52%)
Jul 22, 2019 136.17 137.81 136.00 137.77 291,899 +2.44(+1.80%)
Jul 19, 2019 134.91 136.83 134.91 135.33 475,700 +0.44(+0.33%)
Jul 18, 2019 131.73 134.91 131.14 134.89 289,620 +3.06(+2.32%)
Jul 17, 2019 131.32 132.54 130.91 131.83 315,414 +0.09(+0.07%)
Jul 16, 2019 133.52 133.52 131.04 131.74 285,058 -1.66(-1.24%)
Jul 15, 2019 131.51 133.77 131.46 133.40 232,662 +2.27(+1.73%)
Jul 12, 2019 129.50 131.56 129.01 131.13 302,600 +1.92(+1.49%)
Jul 11, 2019 128.49 130.36 127.71 129.21 307,594 +0.77(+0.60%)
Jul 10, 2019 126.90 128.47 126.90 128.44 225,056 +2.07(+1.64%)
Jul 09, 2019 126.22 126.98 125.60 126.37 207,062 -0.33(-0.26%)
Jul 08, 2019 126.86 127.19 126.28 126.70 249,968 -0.45(-0.35%)
Jul 05, 2019 127.72 128.03 125.89 127.15 153,000 -1.36(-1.06%)
Jul 03, 2019 126.99 129.47 126.87 128.51 181,700 +2.40(+1.90%)
Jul 02, 2019 124.45 127.00 124.27 126.11 344,546 +1.88(+1.51%)
Jul 01, 2019 123.82 124.37 122.22 124.23 222,850 +2.09(+1.71%)
Jun 28, 2019 121.81 122.73 121.48 122.14 528,100 +0.52(+0.43%)
Jun 27, 2019 120.64 121.68 119.96 121.62 208,851 +1.34(+1.11%)
Jun 26, 2019 121.01 122.08 119.95 120.28 225,517 -0.25(-0.21%)
Jun 25, 2019 123.11 123.38 120.43 120.53 362,647 -2.26(-1.84%)
Jun 24, 2019 123.54 123.54 122.44 122.79 288,695 -0.57(-0.46%)
Jun 21, 2019 122.22 124.12 121.00 123.36 663,800 +0.22(+0.18%)
Jun 20, 2019 124.75 125.14 121.59 123.14 324,119 -0.60(-0.48%)
Jun 19, 2019 122.63 124.08 121.66 123.74 220,676 +1.14(+0.93%)
Jun 18, 2019 122.87 124.03 122.09 122.60 230,029 +0.63(+0.52%)
Jun 17, 2019 122.10 122.83 121.26 121.97 238,103 -0.11(-0.09%)
Jun 14, 2019 121.95 122.53 121.63 122.08 240,900 +0.12(+0.10%)
Jun 13, 2019 120.08 121.98 119.71 121.96 202,306 +2.17(+1.81%)
Jun 12, 2019 119.55 120.35 118.45 119.79 221,094 +0.05(+0.04%)
Jun 11, 2019 120.18 122.72 119.05 119.74 340,861 -0.77(-0.64%)
Jun 10, 2019 119.72 121.59 119.59 120.51 188,277 +1.08(+0.90%)
Jun 07, 2019 119.07 120.36 118.87 119.43 171,800 +0.84(+0.71%)
Jun 06, 2019 117.67 118.84 116.85 118.59 291,962 +0.81(+0.69%)
Jun 05, 2019 117.17 119.43 116.74 117.78 285,597 +1.10(+0.94%)
Jun 04, 2019 114.77 116.75 113.67 116.68 254,488 +3.12(+2.75%)
Jun 03, 2019 113.97 114.76 112.54 113.56 301,007 -0.34(-0.30%)
May 31, 2019 113.82 114.69 111.81 113.90 337,700 -1.33(-1.15%)
May 30, 2019 113.23 115.38 112.78 115.23 357,550 +2.28(+2.02%)
May 29, 2019 114.39 115.40 112.76 112.95 558,470 -2.12(-1.84%)
May 28, 2019 114.95 117.26 114.83 115.07 331,996 +0.20(+0.17%)
May 24, 2019 115.00 116.05 113.54 114.87 358,000 +0.53(+0.46%)
May 23, 2019 114.05 115.52 113.26 114.34 240,330 -1.15(-1.00%)
May 22, 2019 115.69 117.11 115.48 115.49 163,615 -1.04(-0.89%)
May 21, 2019 114.72 117.79 114.54 116.53 349,719 +3.16(+2.79%)
May 20, 2019 112.21 114.64 112.05 113.37 214,226 -0.15(-0.13%)
May 17, 2019 114.13 115.46 113.14 113.52 223,000 -1.58(-1.37%)
May 16, 2019 113.76 116.15 113.76 115.10 246,689 +1.55(+1.37%)
May 15, 2019 111.70 114.55 111.37 113.55 320,067 +1.55(+1.38%)
May 14, 2019 112.35 113.01 111.90 112.00 341,740 +0.18(+0.16%)
May 13, 2019 113.90 114.57 111.44 111.82 366,028 -4.56(-3.92%)
May 10, 2019 116.20 116.85 113.42 116.38 300,400 -0.58(-0.50%)
May 09, 2019 116.58 117.78 114.03 116.96 237,957 -0.25(-0.21%)
May 08, 2019 117.52 118.00 115.99 117.21 251,761 -0.12(-0.10%)
May 07, 2019 119.44 120.98 116.58 117.33 360,353 -3.68(-3.04%)
May 06, 2019 118.93 121.59 118.39 121.01 252,352 -0.22(-0.18%)
May 03, 2019 120.63 122.00 120.07 121.23 319,700 +1.45(+1.21%)
May 02, 2019 118.19 121.05 118.19 119.78 344,808 +1.26(+1.06%)
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.