Insperity Inc (NY: NSP )

86.46 USD +0.71 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 95.55 97.65 94.10 95.10 464,583 -0.40(-0.42%)
Jul 30, 2018 100.15 101.30 95.15 95.50 403,048 -4.90(-4.88%)
Jul 27, 2018 102.50 104.05 99.10 100.40 289,300 -1.85(-1.81%)
Jul 26, 2018 99.95 102.70 99.25 102.25 217,478 +2.55(+2.56%)
Jul 25, 2018 98.05 100.18 98.05 99.70 193,814 +1.80(+1.84%)
Jul 24, 2018 99.55 99.90 96.70 97.90 310,231 -0.85(-0.86%)
Jul 23, 2018 97.85 99.35 97.45 98.75 169,840 +1.00(+1.02%)
Jul 20, 2018 98.15 98.25 97.25 97.75 195,061 -0.35(-0.36%)
Jul 19, 2018 98.95 98.95 97.70 98.10 190,362 -0.90(-0.91%)
Jul 18, 2018 99.10 99.55 98.20 99.00 253,394 +0.10(+0.10%)
Jul 17, 2018 95.40 99.20 95.40 98.90 329,819 +3.15(+3.29%)
Jul 16, 2018 96.75 97.20 95.50 95.75 344,152 -1.05(-1.08%)
Jul 13, 2018 94.90 97.00 94.90 96.80 217,987 +1.70(+1.79%)
Jul 12, 2018 93.40 95.85 92.95 95.10 240,256 +2.00(+2.15%)
Jul 11, 2018 93.30 94.60 92.55 93.10 399,484 -0.95(-1.01%)
Jul 10, 2018 95.15 95.28 93.70 94.05 219,946 -1.05(-1.10%)
Jul 09, 2018 96.40 96.40 94.90 95.10 330,795 -1.20(-1.25%)
Jul 06, 2018 97.00 97.21 96.25 96.30 218,849 -0.70(-0.72%)
Jul 05, 2018 97.15 97.90 95.95 97.00 241,030 +0.75(+0.78%)
Jul 03, 2018 96.25 96.25 96.25 0 -1.15(-1.18%)
Jul 02, 2018 94.75 97.45 94.70 97.40 340,412 +2.15(+2.26%)
Jun 29, 2018 94.20 96.35 93.95 95.25 291,999 +1.45(+1.55%)
Jun 28, 2018 92.80 94.15 92.50 93.80 201,426 +0.85(+0.91%)
Jun 27, 2018 94.90 95.70 92.90 92.95 166,531 -1.50(-1.59%)
Jun 26, 2018 93.30 95.47 93.30 94.45 259,840 +1.25(+1.34%)
Jun 25, 2018 94.50 94.95 92.65 93.20 381,625 -2.05(-2.15%)
Jun 22, 2018 96.90 96.93 94.20 95.25 604,363 -1.05(-1.09%)
Jun 21, 2018 98.65 98.65 95.90 96.30 368,398 -2.15(-2.18%)
Jun 20, 2018 98.00 98.75 97.30 98.45 603,513 +1.30(+1.34%)
Jun 19, 2018 100.10 100.60 96.00 97.15 357,181 -4.10(-4.05%)
Jun 18, 2018 99.15 101.90 98.78 101.25 196,674 +1.40(+1.40%)
Jun 15, 2018 99.95 99.85 99.85 381,172 +0.00(+0.00%)
Jun 14, 2018 97.25 100.00 97.25 99.85 243,873 +2.75(+2.83%)
Jun 13, 2018 97.60 98.55 96.15 97.10 404,279 -0.30(-0.31%)
Jun 12, 2018 96.40 97.60 95.80 97.40 180,810 +1.05(+1.09%)
Jun 11, 2018 97.55 98.35 95.95 96.35 197,840 -1.05(-1.08%)
Jun 08, 2018 96.00 98.05 96.00 97.40 237,563 +1.15(+1.19%)
Jun 07, 2018 98.15 98.30 95.35 96.25 276,365 -1.95(-1.99%)
Jun 06, 2018 98.30 96.35 98.20 258,971 +1.40(+1.45%)
Jun 05, 2018 96.15 97.60 95.40 96.80 266,823 +0.65(+0.68%)
Jun 04, 2018 93.55 96.30 93.55 96.15 338,610 +3.00(+3.22%)
Jun 01, 2018 92.80 93.35 91.00 93.15 257,506 +1.15(+1.25%)
May 31, 2018 91.65 93.55 91.10 92.00 274,909 +0.30(+0.33%)
May 30, 2018 91.75 93.20 91.40 91.70 222,134 +0.75(+0.82%)
May 29, 2018 90.00 91.15 89.75 90.95 304,770 +0.55(+0.61%)
May 25, 2018 90.40 90.40 90.40 0 -0.05(-0.06%)
May 24, 2018 89.85 90.90 89.85 90.45 363,029 +0.90(+1.01%)
May 23, 2018 87.25 89.85 86.65 89.55 653,304 +1.55(+1.76%)
May 22, 2018 91.75 92.08 87.25 88.00 617,563 -3.55(-3.88%)
May 21, 2018 91.30 92.30 90.90 91.55 175,540 +1.10(+1.22%)
May 18, 2018 90.50 91.25 90.00 90.45 268,219 +0.80(+0.89%)
May 17, 2018 89.50 90.45 88.88 89.65 171,269 +0.25(+0.28%)
May 16, 2018 87.45 89.90 87.35 89.40 195,610 +2.00(+2.29%)
May 15, 2018 86.05 87.95 86.05 87.40 176,790 +0.50(+0.58%)
May 14, 2018 89.30 89.74 86.50 86.90 337,595 -1.65(-1.86%)
May 11, 2018 87.05 88.75 86.90 88.55 358,557 +1.70(+1.96%)
May 10, 2018 86.05 87.25 84.95 86.85 323,511 +0.90(+1.05%)
May 09, 2018 83.80 86.75 83.30 85.95 384,262 +2.15(+2.57%)
May 08, 2018 85.00 85.35 83.22 83.80 376,495 -1.60(-1.87%)
May 07, 2018 83.50 86.70 83.45 85.40 353,801 +2.55(+3.08%)
May 04, 2018 83.20 83.80 80.35 82.85 395,001 -0.75(-0.90%)
May 03, 2018 81.95 84.50 81.40 83.60 284,438 +1.65(+2.01%)
May 02, 2018 82.40 82.60 81.00 81.95 697,280 -0.45(-0.55%)
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.