Insperity Inc (NY: NSP )

123.04 USD -0.93 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 40.22 41.22 40.22 40.80 182,568 +0.65(+1.62%)
Aug 31, 2017 39.60 40.75 39.55 40.15 219,558 +0.65(+1.65%)
Aug 30, 2017 40.05 40.25 39.40 39.50 167,004 -0.58(-1.43%)
Aug 29, 2017 39.35 40.25 39.25 40.08 147,098 +0.53(+1.33%)
Aug 28, 2017 40.35 40.42 39.38 39.55 330,574 -0.62(-1.56%)
Aug 25, 2017 40.15 40.35 40.00 40.17 103,762 +0.17(+0.44%)
Aug 24, 2017 39.78 40.47 39.60 40.00 168,414 +0.28(+0.69%)
Aug 23, 2017 39.58 39.88 39.42 39.72 108,296 -0.03(-0.06%)
Aug 22, 2017 40.00 40.12 39.67 39.75 165,898 -0.25(-0.62%)
Aug 21, 2017 40.00 40.15 39.83 40.00 165,820 +0.00(+0.00%)
Aug 18, 2017 40.00 40.45 39.95 40.00 219,210 -0.33(-0.81%)
Aug 17, 2017 41.42 41.70 40.28 40.33 286,366 -1.15(-2.77%)
Aug 16, 2017 41.85 42.40 41.33 41.47 221,292 -0.12(-0.30%)
Aug 15, 2017 42.03 42.03 41.45 41.60 145,792 -0.43(-1.01%)
Aug 14, 2017 41.58 42.20 41.50 42.03 178,256 +0.83(+2.00%)
Aug 11, 2017 40.88 41.53 40.17 41.20 246,266 +0.00(+0.00%)
Aug 10, 2017 41.75 42.10 41.17 41.20 180,196 -0.80(-1.90%)
Aug 09, 2017 41.12 42.60 41.12 42.00 266,876 +0.60(+1.45%)
Aug 08, 2017 41.95 42.53 41.22 41.40 314,610 -0.70(-1.66%)
Aug 07, 2017 42.20 42.69 42.05 42.10 344,508 -0.03(-0.06%)
Aug 04, 2017 42.33 41.70 42.12 284,110 +0.00(+0.00%)
Aug 03, 2017 41.92 42.25 41.22 42.12 450,132 +0.22(+0.54%)
Aug 02, 2017 44.78 45.12 41.50 41.90 584,652 -2.60(-5.84%)
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.