Insperity Inc (NY: NSP )

89.35 USD +2.31 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 16.55 16.62 16.29 16.33 75,336 -0.24(-1.48%)
Nov 26, 2014 16.68 16.57 16.57 16.57 115,000 -0.16(-0.93%)
Nov 25, 2014 16.67 16.82 16.62 16.73 134,078 +0.06(+0.36%)
Nov 24, 2014 16.53 16.70 16.48 16.67 115,870 +0.16(+0.97%)
Nov 21, 2014 16.55 16.71 16.43 16.50 96,046 +0.17(+1.04%)
Nov 20, 2014 16.20 16.38 16.12 16.33 114,754 +0.07(+0.43%)
Nov 19, 2014 16.50 16.50 16.02 16.26 136,536 -0.24(-1.45%)
Nov 18, 2014 16.35 16.62 16.30 16.50 181,030 +0.21(+1.26%)
Nov 17, 2014 16.43 16.52 16.23 16.30 164,724 -0.19(-1.15%)
Nov 14, 2014 16.63 16.67 16.28 16.49 195,692 -0.14(-0.81%)
Nov 13, 2014 16.80 16.83 16.59 16.62 127,020 -0.29(-1.69%)
Nov 12, 2014 16.79 16.95 16.58 16.91 179,276 +0.08(+0.48%)
Nov 11, 2014 16.86 16.95 16.77 16.83 136,414 -0.03(-0.18%)
Nov 10, 2014 16.96 17.02 16.75 16.86 129,276 -0.11(-0.65%)
Nov 07, 2014 16.70 17.01 16.64 16.97 192,982 +0.13(+0.77%)
Nov 06, 2014 16.50 16.89 16.45 16.84 216,546 +0.39(+2.37%)
Nov 05, 2014 16.49 16.58 16.38 16.45 255,188 +0.04(+0.24%)
Nov 04, 2014 15.68 16.41 15.59 16.41 447,648 +0.73(+4.66%)
Nov 03, 2014 16.00 16.36 15.29 15.68 398,958 -0.10(-0.63%)
Oct 31, 2014 15.76 15.88 15.54 15.78 344,572 +0.26(+1.68%)
Oct 30, 2014 15.00 15.61 14.99 15.52 189,276 +0.39(+2.61%)
Oct 29, 2014 15.25 15.32 14.91 15.12 187,254 -0.10(-0.66%)
Oct 28, 2014 14.66 15.23 14.66 15.22 340,682 +0.59(+4.07%)
Oct 27, 2014 14.70 14.73 14.73 14.63 283,670 -0.10(-0.68%)
Oct 24, 2014 14.73 14.77 14.61 14.73 114,382 +0.04(+0.24%)
Oct 23, 2014 14.59 14.78 14.53 14.70 226,990 +0.20(+1.34%)
Oct 22, 2014 14.19 14.54 14.19 14.50 211,794 +0.31(+2.18%)
Oct 21, 2014 14.10 14.26 14.04 14.19 244,546 +0.12(+0.89%)
Oct 20, 2014 14.00 14.12 13.96 14.06 168,256 +0.00(+0.04%)
Oct 17, 2014 14.18 14.18 14.01 14.06 240,410 +0.05(+0.36%)
Oct 16, 2014 13.77 14.10 13.77 14.01 388,972 +0.07(+0.54%)
Oct 15, 2014 13.84 13.95 13.66 13.94 335,828 -0.04(-0.25%)
Oct 14, 2014 13.96 14.07 13.95 13.97 217,946 +0.12(+0.87%)
Oct 13, 2014 13.68 14.04 13.62 13.85 222,032 +0.21(+1.50%)
Oct 10, 2014 13.55 13.80 13.51 13.64 169,656 +0.06(+0.48%)
Oct 09, 2014 13.91 13.96 13.57 13.58 130,916 -0.31(-2.27%)
Oct 08, 2014 13.73 13.93 13.70 13.89 267,296 +0.18(+1.31%)
Oct 07, 2014 13.79 13.84 13.70 13.71 182,232 -0.14(-1.01%)
Oct 06, 2014 13.87 13.94 13.83 13.86 145,934 +0.01(+0.04%)
Oct 03, 2014 13.79 13.87 13.72 13.85 410,776 +0.20(+1.47%)
Oct 02, 2014 13.60 13.76 13.60 13.65 395,084 +0.07(+0.52%)
Oct 01, 2014 13.66 13.74 13.56 13.58 413,102 -0.09(-0.66%)
Sep 30, 2014 13.82 13.83 13.65 13.67 299,154 -0.15(-1.09%)
Sep 29, 2014 13.64 13.87 13.64 13.82 109,704 +0.03(+0.18%)
Sep 26, 2014 13.75 13.86 13.70 13.79 81,628 +0.05(+0.40%)
Sep 25, 2014 13.88 13.94 13.72 13.74 148,570 -0.14(-1.01%)
Sep 24, 2014 13.72 13.90 13.72 13.88 166,720 +0.14(+1.02%)
Sep 23, 2014 13.69 13.82 13.67 13.74 299,916 -0.02(-0.15%)
Sep 22, 2014 13.86 13.86 13.66 13.76 308,246 -0.20(-1.40%)
Sep 19, 2014 14.04 14.16 13.76 13.96 321,666 -0.07(-0.50%)
Sep 18, 2014 14.12 14.15 14.01 14.03 143,314 -0.07(-0.53%)
Sep 17, 2014 14.21 14.25 14.02 14.10 169,612 -0.13(-0.91%)
Sep 16, 2014 14.26 14.39 14.19 14.23 165,326 -0.09(-0.66%)
Sep 15, 2014 14.45 14.51 14.30 14.32 156,548 -0.18(-1.21%)
Sep 12, 2014 14.65 14.65 14.44 14.50 160,686 -0.13(-0.92%)
Sep 11, 2014 14.65 14.75 14.52 14.63 104,768 -0.05(-0.34%)
Sep 10, 2014 14.71 14.76 14.64 14.69 81,800 -0.04(-0.31%)
Sep 09, 2014 14.89 14.89 14.72 14.73 136,506 -0.21(-1.44%)
Sep 08, 2014 14.99 14.99 14.83 14.95 66,302 -0.00(-0.03%)
Sep 05, 2014 14.94 15.01 14.90 14.95 63,274 -0.06(-0.37%)
Sep 04, 2014 14.98 15.15 14.94 15.01 129,548 +0.01(+0.03%)
Sep 03, 2014 14.81 15.03 14.79 15.00 318,576 +0.25(+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.