Insperity Inc (NY: NSP )

84.90 USD +0.15 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 33.09 33.25 32.58 32.65 37,668 -0.49(-1.48%)
Nov 26, 2014 33.36 33.14 33.14 33.14 57,500 -0.31(-0.93%)
Nov 25, 2014 33.35 33.64 33.25 33.45 67,039 +0.12(+0.36%)
Nov 24, 2014 33.06 33.41 32.95 33.33 57,935 +0.32(+0.97%)
Nov 21, 2014 33.10 33.43 32.87 33.01 48,023 +0.34(+1.04%)
Nov 20, 2014 32.40 32.75 32.25 32.67 57,377 +0.14(+0.43%)
Nov 19, 2014 33.01 33.01 32.04 32.53 68,268 -0.48(-1.45%)
Nov 18, 2014 32.70 33.25 32.59 33.01 90,515 +0.41(+1.26%)
Nov 17, 2014 32.87 33.04 32.46 32.60 82,362 -0.38(-1.15%)
Nov 14, 2014 33.26 33.34 32.56 32.98 97,846 -0.27(-0.81%)
Nov 13, 2014 33.60 33.66 33.18 33.25 63,510 -0.57(-1.69%)
Nov 12, 2014 33.57 33.90 33.15 33.82 89,638 +0.16(+0.48%)
Nov 11, 2014 33.72 33.91 33.54 33.66 68,207 -0.06(-0.18%)
Nov 10, 2014 33.92 34.04 33.50 33.72 64,638 -0.22(-0.65%)
Nov 07, 2014 33.41 34.02 33.28 33.94 96,491 +0.26(+0.77%)
Nov 06, 2014 32.99 33.78 32.91 33.68 108,273 +0.78(+2.37%)
Nov 05, 2014 32.98 33.16 32.75 32.90 127,594 +0.08(+0.24%)
Nov 04, 2014 31.36 32.82 31.18 32.82 223,824 +1.46(+4.66%)
Nov 03, 2014 32.01 32.73 30.59 31.36 199,479 -0.20(-0.63%)
Oct 31, 2014 31.51 31.76 31.08 31.56 172,286 +0.52(+1.68%)
Oct 30, 2014 30.00 31.22 29.99 31.04 94,638 +0.79(+2.61%)
Oct 29, 2014 30.50 30.65 29.83 30.25 93,627 -0.20(-0.66%)
Oct 28, 2014 29.32 30.47 29.32 30.45 170,341 +1.19(+4.07%)
Oct 27, 2014 29.39 29.46 29.46 29.26 141,835 -0.20(-0.68%)
Oct 24, 2014 29.47 29.54 29.21 29.46 57,191 +0.07(+0.24%)
Oct 23, 2014 29.18 29.55 29.05 29.39 113,495 +0.39(+1.34%)
Oct 22, 2014 28.37 29.07 28.37 29.00 105,897 +0.62(+2.18%)
Oct 21, 2014 28.19 28.51 28.07 28.38 122,273 +0.25(+0.89%)
Oct 20, 2014 28.00 28.23 27.91 28.13 84,128 +0.01(+0.04%)
Oct 17, 2014 28.36 28.36 28.02 28.12 120,205 +0.10(+0.36%)
Oct 16, 2014 27.53 28.19 27.53 28.02 194,486 +0.15(+0.54%)
Oct 15, 2014 27.67 27.90 27.33 27.87 167,914 -0.07(-0.25%)
Oct 14, 2014 27.93 28.15 27.89 27.94 108,973 +0.24(+0.87%)
Oct 13, 2014 27.35 28.09 27.25 27.70 111,016 +0.41(+1.50%)
Oct 10, 2014 27.10 27.61 27.01 27.29 84,828 +0.13(+0.48%)
Oct 09, 2014 27.82 27.91 27.14 27.16 65,458 -0.63(-2.27%)
Oct 08, 2014 27.46 27.85 27.40 27.79 133,648 +0.36(+1.31%)
Oct 07, 2014 27.57 27.68 27.40 27.43 91,116 -0.28(-1.01%)
Oct 06, 2014 27.74 27.87 27.66 27.71 72,967 +0.01(+0.04%)
Oct 03, 2014 27.57 27.74 27.44 27.70 205,388 +0.40(+1.47%)
Oct 02, 2014 27.20 27.52 27.20 27.30 197,542 +0.14(+0.52%)
Oct 01, 2014 27.33 27.48 27.13 27.16 206,551 -0.18(-0.66%)
Sep 30, 2014 27.64 27.66 27.30 27.34 149,577 -0.30(-1.09%)
Sep 29, 2014 27.29 27.74 27.29 27.64 54,852 +0.05(+0.18%)
Sep 26, 2014 27.50 27.71 27.39 27.59 40,814 +0.11(+0.40%)
Sep 25, 2014 27.77 27.88 27.44 27.48 74,285 -0.28(-1.01%)
Sep 24, 2014 27.45 27.80 27.45 27.76 83,360 +0.28(+1.02%)
Sep 23, 2014 27.37 27.64 27.34 27.48 149,958 -0.04(-0.15%)
Sep 22, 2014 27.72 27.72 27.33 27.52 154,123 -0.39(-1.40%)
Sep 19, 2014 28.09 28.33 27.52 27.91 160,833 -0.14(-0.50%)
Sep 18, 2014 28.25 28.30 28.02 28.05 71,657 -0.15(-0.53%)
Sep 17, 2014 28.43 28.50 28.04 28.20 84,806 -0.26(-0.91%)
Sep 16, 2014 28.52 28.78 28.38 28.46 82,663 -0.19(-0.66%)
Sep 15, 2014 28.90 29.02 28.60 28.65 78,274 -0.35(-1.21%)
Sep 12, 2014 29.31 29.31 28.88 29.00 80,343 -0.27(-0.92%)
Sep 11, 2014 29.30 29.50 29.04 29.27 52,384 -0.10(-0.34%)
Sep 10, 2014 29.42 29.51 29.28 29.37 40,900 -0.09(-0.31%)
Sep 09, 2014 29.78 29.78 29.44 29.46 68,253 -0.43(-1.44%)
Sep 08, 2014 29.98 29.99 29.66 29.89 33,151 -0.01(-0.03%)
Sep 05, 2014 29.88 30.02 29.81 29.90 31,637 -0.11(-0.37%)
Sep 04, 2014 29.97 30.30 29.88 30.01 64,774 +0.01(+0.03%)
Sep 03, 2014 29.63 30.05 29.58 30.00 159,288 +0.50(+1.69%)
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.