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 30, 2016 72.60 73.40 72.05 72.40 151,761 -0.20(-0.28%)
Nov 29, 2016 72.85 73.45 72.25 72.60 120,250 -0.35(-0.48%)
Nov 28, 2016 73.45 73.50 72.30 72.95 212,974 -0.55(-0.75%)
Nov 25, 2016 73.50 73.80 72.10 73.50 59,722 +0.35(+0.48%)
Nov 23, 2016 73.15 73.15 73.15 0 -0.45(-0.61%)
Nov 22, 2016 73.55 74.05 72.65 73.60 300,915 +0.50(+0.68%)
Nov 21, 2016 71.90 73.85 71.75 73.10 244,354 +1.35(+1.88%)
Nov 18, 2016 72.90 72.90 71.45 71.75 242,127 -0.95(-1.31%)
Nov 17, 2016 71.90 72.80 71.55 72.70 136,296 +0.80(+1.11%)
Nov 16, 2016 70.85 71.95 70.35 71.90 127,164 +1.05(+1.48%)
Nov 15, 2016 71.35 72.05 70.55 70.85 215,916 -0.30(-0.42%)
Nov 14, 2016 71.95 73.20 70.75 71.15 289,708 -1.20(-1.66%)
Nov 11, 2016 72.90 74.05 71.50 72.35 225,083 -0.60(-0.82%)
Nov 10, 2016 72.00 73.90 71.50 72.95 192,432 +1.25(+1.74%)
Nov 09, 2016 69.00 71.80 67.72 71.70 128,479 +1.35(+1.92%)
Nov 08, 2016 69.10 70.65 68.90 70.35 107,276 +1.20(+1.74%)
Nov 07, 2016 68.90 70.05 68.26 69.15 210,194 +1.45(+2.14%)
Nov 04, 2016 70.30 70.30 67.55 67.70 217,502 -2.45(-3.49%)
Nov 03, 2016 65.00 70.75 64.55 70.15 318,443 +5.15(+7.92%)
Nov 02, 2016 67.45 67.45 64.55 65.00 347,920 -2.05(-3.06%)
Nov 01, 2016 76.00 76.70 66.25 67.05 470,682 -8.15(-10.84%)
Oct 31, 2016 73.30 75.30 72.85 75.20 173,099 +2.05(+2.80%)
Oct 28, 2016 71.20 73.30 69.46 73.15 152,944 +1.85(+2.59%)
Oct 27, 2016 72.40 72.40 70.95 71.30 109,685 -0.95(-1.31%)
Oct 26, 2016 72.85 73.35 71.50 72.25 149,604 -0.95(-1.30%)
Oct 25, 2016 73.65 74.30 72.50 73.20 110,618 -0.40(-0.54%)
Oct 24, 2016 73.60 74.50 73.40 73.60 45,831 +0.50(+0.68%)
Oct 21, 2016 72.80 73.45 71.70 73.10 79,916 -0.10(-0.14%)
Oct 20, 2016 73.55 73.85 72.65 73.20 74,031 -0.65(-0.88%)
Oct 19, 2016 75.10 75.10 73.55 73.85 86,233 -1.30(-1.73%)
Oct 18, 2016 75.35 76.05 75.10 75.15 85,728 +0.45(+0.60%)
Oct 17, 2016 73.75 74.75 73.50 74.70 86,503 +0.72(+0.97%)
Oct 14, 2016 73.95 74.68 73.73 73.98 95,674 +0.03(+0.04%)
Oct 13, 2016 73.94 74.39 73.03 73.95 95,364 -0.33(-0.44%)
Oct 12, 2016 73.86 74.59 73.32 74.28 73,924 +0.57(+0.77%)
Oct 11, 2016 74.87 74.87 73.39 73.71 141,394 -1.47(-1.96%)
Oct 10, 2016 74.26 75.71 73.91 75.18 98,780 +1.33(+1.80%)
Oct 07, 2016 74.49 74.49 73.36 73.85 137,600 -0.59(-0.79%)
Oct 06, 2016 73.20 74.85 73.20 74.44 102,369 +0.62(+0.84%)
Oct 05, 2016 73.89 74.50 72.38 73.82 105,477 +0.21(+0.29%)
Oct 04, 2016 73.60 73.88 73.13 73.61 116,117 +0.06(+0.08%)
Oct 03, 2016 72.32 73.56 71.49 73.55 171,484 +0.91(+1.25%)
Sep 30, 2016 72.91 72.91 71.32 72.64 257,495 +0.00(+0.00%)
Sep 29, 2016 73.77 73.77 72.34 72.64 118,748 -1.31(-1.77%)
Sep 28, 2016 73.92 74.19 72.66 73.95 153,717 +0.08(+0.11%)
Sep 27, 2016 73.13 73.92 72.41 73.87 141,685 +0.49(+0.67%)
Sep 26, 2016 73.09 73.73 72.44 73.38 178,882 -0.27(-0.37%)
Sep 23, 2016 74.11 74.34 72.47 73.65 155,516 -0.85(-1.14%)
Sep 22, 2016 73.27 74.55 73.06 74.50 156,244 +1.23(+1.68%)
Sep 21, 2016 71.67 73.62 71.42 73.27 237,781 +1.94(+2.72%)
Sep 20, 2016 71.99 71.99 70.69 71.33 178,163 -0.28(-0.39%)
Sep 19, 2016 70.24 71.61 69.66 71.61 399,245 +1.11(+1.57%)
Sep 16, 2016 70.20 70.52 69.23 70.50 667,724 +0.12(+0.17%)
Sep 15, 2016 66.34 70.43 66.22 70.38 342,892 +4.03(+6.07%)
Sep 14, 2016 66.32 66.52 65.85 66.35 190,644 +0.08(+0.12%)
Sep 13, 2016 66.93 67.43 65.86 66.27 226,110 -1.27(-1.88%)
Sep 12, 2016 66.08 67.87 66.08 67.54 199,159 +1.10(+1.66%)
Sep 09, 2016 66.43 67.21 66.10 66.44 218,547 -0.52(-0.78%)
Sep 08, 2016 67.45 67.45 66.17 66.96 248,903 -0.79(-1.17%)
Sep 07, 2016 66.59 67.78 65.72 67.75 254,222 +0.97(+1.45%)
Sep 06, 2016 66.31 66.87 65.41 66.78 237,495 +0.22(+0.33%)
Sep 02, 2016 66.45 66.56 66.56 66.56 186,000 +0.56(+0.85%)
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.