Insperity Inc (NY: NSP )

85.74 USD -1.01 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 58.72 59.25 58.42 58.95 326,952 +0.48(+0.81%)
Nov 29, 2017 58.50 58.55 57.50 58.47 236,282 +0.00(+0.00%)
Nov 28, 2017 57.33 58.62 57.05 58.47 409,890 +1.38(+2.41%)
Nov 27, 2017 57.22 57.42 56.88 57.10 284,794 +0.20(+0.35%)
Nov 24, 2017 57.10 57.35 56.30 56.90 136,700 +0.08(+0.13%)
Nov 22, 2017 56.85 57.22 56.47 56.83 211,400 -0.02(-0.04%)
Nov 21, 2017 57.70 57.70 56.70 56.85 505,210 -0.50(-0.87%)
Nov 20, 2017 57.70 58.70 57.08 57.35 443,860 +0.12(+0.22%)
Nov 17, 2017 56.00 57.88 55.53 57.22 457,220 +1.88(+3.39%)
Nov 16, 2017 54.42 55.47 54.42 55.35 278,608 +1.25(+2.31%)
Nov 15, 2017 53.45 54.40 53.23 54.10 229,174 +0.42(+0.79%)
Nov 14, 2017 53.62 54.22 52.88 53.67 261,052 -0.33(-0.60%)
Nov 13, 2017 53.10 54.21 52.72 54.00 328,478 +0.90(+1.69%)
Nov 10, 2017 52.75 53.30 52.24 53.10 241,192 +0.32(+0.62%)
Nov 09, 2017 53.33 53.42 52.17 52.78 287,614 -0.57(-1.08%)
Nov 08, 2017 51.33 53.47 51.08 53.35 319,312 +1.77(+3.44%)
Nov 07, 2017 52.17 52.55 51.20 51.58 701,392 -0.55(-1.06%)
Nov 06, 2017 50.12 52.25 50.05 52.12 273,766 +1.90(+3.78%)
Nov 03, 2017 51.45 51.50 50.10 50.22 442,252 -1.20(-2.33%)
Nov 02, 2017 49.83 52.25 49.78 51.42 462,490 +2.25(+4.58%)
Nov 01, 2017 49.53 49.55 46.17 49.17 466,938 +1.72(+3.64%)
Oct 31, 2017 47.45 47.97 47.30 47.45 405,140 +0.12(+0.26%)
Oct 30, 2017 48.15 48.30 46.92 47.33 357,554 -0.83(-1.71%)
Oct 27, 2017 48.40 48.58 47.58 48.15 147,168 -0.22(-0.47%)
Oct 26, 2017 47.95 48.50 47.95 48.38 115,420 +0.70(+1.47%)
Oct 25, 2017 47.83 47.83 47.25 47.67 159,400 -0.20(-0.42%)
Oct 24, 2017 47.53 47.97 46.92 47.88 188,886 +0.45(+0.95%)
Oct 23, 2017 47.88 48.15 47.10 47.42 210,844 -0.10(-0.21%)
Oct 20, 2017 47.40 47.67 47.38 47.53 149,238 +0.43(+0.90%)
Oct 19, 2017 46.92 47.42 46.60 47.10 171,950 +0.10(+0.21%)
Oct 18, 2017 46.78 47.00 46.58 47.00 260,566 +0.50(+1.08%)
Oct 17, 2017 46.55 46.70 46.35 46.50 221,850 -0.05(-0.11%)
Oct 16, 2017 46.67 46.97 46.03 46.55 298,750 +0.02(+0.05%)
Oct 13, 2017 46.62 46.83 46.26 46.53 400,176 -0.02(-0.05%)
Oct 12, 2017 46.45 46.75 45.97 46.55 200,088 +0.00(+0.00%)
Oct 11, 2017 46.45 46.53 46.34 46.55 210,694 -0.08(-0.16%)
Oct 10, 2017 46.75 46.78 46.21 46.62 163,910 +0.15(+0.32%)
Oct 09, 2017 46.50 46.60 45.90 46.47 179,480 +0.07(+0.16%)
Oct 06, 2017 46.50 46.83 45.83 46.40 231,926 -0.12(-0.27%)
Oct 05, 2017 46.53 46.92 46.40 46.53 195,128 +0.10(+0.22%)
Oct 04, 2017 45.83 46.62 45.69 46.42 357,154 +0.58(+1.25%)
Oct 03, 2017 45.47 46.15 45.35 45.85 344,458 +0.38(+0.82%)
Oct 02, 2017 44.05 45.58 43.80 45.47 379,334 +1.47(+3.35%)
Sep 29, 2017 43.47 44.12 43.46 44.00 189,892 +0.42(+0.98%)
Sep 28, 2017 43.78 43.80 43.15 43.58 160,040 -0.22(-0.51%)
Sep 27, 2017 42.55 43.95 42.34 43.80 206,678 +1.38(+3.24%)
Sep 26, 2017 42.33 42.72 41.95 42.42 126,122 +0.20(+0.47%)
Sep 25, 2017 41.78 42.35 41.23 42.22 153,740 +0.42(+1.02%)
Sep 22, 2017 41.38 41.90 41.38 41.80 159,670 +0.38(+0.91%)
Sep 21, 2017 41.65 41.65 41.19 41.42 96,698 -0.10(-0.24%)
Sep 20, 2017 41.65 41.75 41.28 41.53 136,846 -0.05(-0.12%)
Sep 19, 2017 41.30 41.74 40.88 41.58 156,068 +0.28(+0.67%)
Sep 18, 2017 40.67 41.40 40.67 41.30 197,400 +0.67(+1.66%)
Sep 15, 2017 40.62 40.72 40.15 40.62 334,752 +0.03(+0.06%)
Sep 14, 2017 40.08 40.65 39.92 40.60 180,220 +0.45(+1.12%)
Sep 13, 2017 40.33 40.53 39.92 40.15 144,546 -0.32(-0.80%)
Sep 12, 2017 40.58 40.67 40.10 40.47 95,914 +0.00(+0.00%)
Sep 11, 2017 41.00 41.12 40.40 40.47 100,924 -0.18(-0.43%)
Sep 08, 2017 40.30 40.85 39.80 40.65 136,708 +0.30(+0.74%)
Sep 07, 2017 40.22 40.55 39.90 40.35 136,168 +0.02(+0.06%)
Sep 06, 2017 40.47 40.60 39.80 40.33 249,438 -0.05(-0.12%)
Sep 05, 2017 40.67 40.92 40.25 40.38 236,638 -0.42(-1.04%)
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.