Insperity Inc (NY: NSP )

84.90 USD +0.15 (+0.18%)
Official Closing Price Updated: 4:10 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 35.64 35.73 35.25 35.25 19,614 -0.18(-0.51%)
Nov 27, 2013 35.31 35.55 35.07 35.43 84,230 +0.08(+0.23%)
Nov 26, 2013 34.95 35.46 34.77 35.35 84,115 +0.36(+1.03%)
Nov 25, 2013 34.83 35.09 34.83 34.99 89,350 +0.14(+0.40%)
Nov 22, 2013 34.82 35.21 34.45 34.85 96,734 +0.08(+0.23%)
Nov 21, 2013 34.45 35.03 34.30 34.77 75,602 +0.47(+1.37%)
Nov 20, 2013 34.20 34.52 34.02 34.30 45,424 +0.14(+0.41%)
Nov 19, 2013 34.08 34.31 33.95 34.16 130,928 +0.09(+0.26%)
Nov 18, 2013 34.27 34.39 33.90 34.07 113,714 -0.18(-0.53%)
Nov 15, 2013 33.94 34.37 33.65 34.25 64,618 +0.25(+0.74%)
Nov 14, 2013 34.03 34.28 33.77 34.00 68,404 +0.21(+0.62%)
Nov 12, 2013 33.49 33.83 33.33 33.79 80,832 +0.18(+0.54%)
Nov 11, 2013 34.11 34.11 33.61 33.61 116,018 -0.54(-1.58%)
Nov 08, 2013 33.70 34.46 33.70 34.15 41,260 +0.41(+1.22%)
Nov 07, 2013 34.29 34.29 33.61 33.74 66,507 -0.50(-1.46%)
Nov 06, 2013 34.85 34.85 34.11 34.24 76,101 -0.40(-1.15%)
Nov 05, 2013 35.09 35.09 34.44 34.64 90,775 -0.67(-1.90%)
Nov 04, 2013 35.51 35.58 35.03 35.31 175,017 -0.31(-0.87%)
Nov 01, 2013 36.50 36.70 34.62 35.62 318,445 -3.05(-7.89%)
Oct 31, 2013 38.25 38.98 38.08 38.67 108,874 +0.48(+1.26%)
Oct 30, 2013 38.68 39.01 38.04 38.19 84,941 -0.58(-1.50%)
Oct 29, 2013 38.43 39.01 38.42 38.77 44,001 +0.34(+0.88%)
Oct 28, 2013 38.00 38.43 37.87 38.43 52,080 +0.34(+0.89%)
Oct 25, 2013 38.67 38.67 37.90 38.09 47,550 -0.41(-1.06%)
Oct 24, 2013 38.84 38.96 38.42 38.50 56,764 -0.30(-0.77%)
Oct 23, 2013 39.00 39.02 38.78 38.80 56,737 -0.29(-0.74%)
Oct 22, 2013 39.00 39.18 38.81 39.09 122,108 +0.11(+0.28%)
Oct 21, 2013 39.63 39.69 38.92 38.98 410,873 -0.51(-1.29%)
Oct 18, 2013 39.60 39.64 39.40 39.49 97,007 +0.26(+0.66%)
Oct 17, 2013 38.81 39.37 38.64 39.23 144,627 +0.41(+1.06%)
Oct 16, 2013 38.91 38.93 38.54 38.82 148,538 +0.13(+0.34%)
Oct 15, 2013 38.54 38.84 38.35 38.69 49,729 +0.04(+0.10%)
Oct 14, 2013 38.64 38.91 38.45 38.65 75,534 -0.05(-0.13%)
Oct 11, 2013 38.07 38.98 38.07 38.70 60,038 +0.42(+1.10%)
Oct 10, 2013 37.82 38.46 37.65 38.28 228,411 +0.98(+2.63%)
Oct 09, 2013 37.49 37.72 37.13 37.30 75,623 -0.12(-0.32%)
Oct 08, 2013 37.47 37.76 37.42 37.42 102,600 +0.00(+0.00%)
Oct 07, 2013 37.27 37.66 37.22 37.42 62,466 -0.09(-0.24%)
Oct 04, 2013 37.43 37.67 37.35 37.51 31,494 -0.03(-0.08%)
Oct 03, 2013 37.50 37.73 37.26 37.54 77,578 -0.15(-0.40%)
Oct 02, 2013 38.08 38.21 37.65 37.69 44,394 -0.54(-1.41%)
Oct 01, 2013 37.68 38.28 37.68 38.23 221,916 +0.72(+1.92%)
Sep 27, 2013 37.30 37.80 37.21 37.51 64,687 -0.12(-0.32%)
Sep 26, 2013 37.31 37.65 37.26 37.63 79,575 +0.33(+0.88%)
Sep 25, 2013 37.06 37.49 37.06 37.30 149,113 +0.17(+0.46%)
Sep 24, 2013 36.81 37.38 36.45 37.13 174,551 +0.32(+0.87%)
Sep 23, 2013 36.43 36.96 36.43 36.81 173,496 +0.24(+0.66%)
Sep 20, 2013 36.60 36.60 36.03 36.57 204,428 +0.07(+0.19%)
Sep 19, 2013 36.04 36.59 36.00 36.50 163,770 +0.42(+1.16%)
Sep 18, 2013 36.00 36.25 35.80 36.08 193,505 +0.08(+0.22%)
Sep 17, 2013 35.72 36.09 35.65 36.00 135,451 +0.28(+0.78%)
Sep 16, 2013 35.78 35.94 35.65 35.72 49,731 +0.18(+0.51%)
Sep 13, 2013 35.39 35.56 35.00 35.54 125,530 +0.34(+0.97%)
Sep 12, 2013 34.89 35.42 34.82 35.20 115,602 +0.20(+0.57%)
Sep 11, 2013 34.18 35.03 33.96 35.00 64,965 +0.67(+1.95%)
Sep 10, 2013 33.97 34.45 33.74 34.33 46,603 +0.42(+1.24%)
Sep 09, 2013 33.23 33.98 33.09 33.91 52,261 +0.80(+2.42%)
Sep 06, 2013 33.00 33.29 32.15 33.11 35,374 +0.14(+0.42%)
Sep 05, 2013 32.55 33.09 32.47 32.97 36,258 +0.47(+1.45%)
Sep 04, 2013 32.06 32.59 32.01 32.50 138,781 +0.26(+0.81%)
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.