Insperity Inc (NY: NSP )

105.97 USD -0.35 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.54 14.73 14.48 14.60 234,122 +0.09(+0.62%)
Feb 27, 2014 14.44 14.57 14.43 14.51 219,354 -0.02(-0.14%)
Feb 26, 2014 14.47 14.57 14.38 14.53 182,904 +0.05(+0.38%)
Feb 25, 2014 14.42 14.52 14.38 14.47 238,036 +0.07(+0.45%)
Feb 24, 2014 14.46 14.56 14.35 14.40 296,936 +0.04(+0.24%)
Feb 21, 2014 14.26 14.48 14.19 14.37 412,028 +0.09(+0.63%)
Feb 20, 2014 13.94 14.30 13.94 14.28 251,410 +0.29(+2.11%)
Feb 19, 2014 13.99 14.22 13.81 13.98 510,964 -0.06(-0.43%)
Feb 18, 2014 13.72 14.10 13.68 14.04 320,774 +0.35(+2.52%)
Feb 14, 2014 13.50 13.70 13.70 13.70 512,600 +0.19(+1.44%)
Feb 13, 2014 13.70 13.78 13.43 13.51 793,008 -0.22(-1.60%)
Feb 12, 2014 13.66 14.00 13.66 13.72 1,057,604 +0.06(+0.48%)
Feb 11, 2014 15.38 15.62 13.63 13.66 1,075,206 -2.25(-14.14%)
Feb 10, 2014 16.13 16.14 14.75 15.91 527,274 -0.29(-1.79%)
Feb 07, 2014 16.02 16.24 15.92 16.20 134,260 +0.20(+1.25%)
Feb 06, 2014 16.09 16.15 15.96 16.00 130,088 -0.01(-0.09%)
Feb 05, 2014 16.08 16.16 15.83 16.01 106,332 -0.12(-0.71%)
Feb 04, 2014 16.27 16.38 15.91 16.13 193,740 -0.02(-0.12%)
Feb 03, 2014 16.43 16.57 16.09 16.15 338,158 -0.36(-2.18%)
Jan 31, 2014 16.26 16.55 16.26 16.51 328,636 +0.01(+0.03%)
Jan 30, 2014 16.42 16.56 16.33 16.50 139,356 +0.17(+1.07%)
Jan 29, 2014 16.32 16.50 16.25 16.33 170,258 -0.15(-0.88%)
Jan 28, 2014 16.20 16.52 16.01 16.48 201,998 +0.32(+1.98%)
Jan 27, 2014 16.58 16.58 16.14 16.16 85,122 -0.42(-2.56%)
Jan 24, 2014 16.73 16.79 16.49 16.58 242,448 -0.28(-1.63%)
Jan 23, 2014 16.70 16.86 16.50 16.86 165,316 +0.16(+0.96%)
Jan 22, 2014 16.68 16.71 16.51 16.70 89,416 +0.02(+0.12%)
Jan 21, 2014 16.67 16.75 16.50 16.67 158,100 +0.06(+0.36%)
Jan 17, 2014 16.83 16.61 16.61 16.61 166,600 -0.26(-1.51%)
Jan 16, 2014 16.89 17.02 16.84 16.87 72,774 -0.07(-0.44%)
Jan 15, 2014 16.89 17.06 16.86 16.95 106,098 +0.05(+0.30%)
Jan 14, 2014 16.78 16.92 16.73 16.89 158,370 +0.15(+0.90%)
Jan 13, 2014 16.84 16.90 16.58 16.75 207,294 -0.16(-0.95%)
Jan 10, 2014 16.89 16.94 16.66 16.91 126,758 +0.07(+0.39%)
Jan 09, 2014 17.02 17.02 16.75 16.84 122,132 -0.17(-1.00%)
Jan 08, 2014 17.08 17.10 16.83 17.01 308,956 -0.10(-0.58%)
Jan 07, 2014 17.71 17.71 17.05 17.11 313,374 -0.64(-3.63%)
Jan 06, 2014 18.11 18.11 17.73 17.75 153,772 -0.29(-1.61%)
Jan 03, 2014 17.92 18.11 17.88 18.05 172,938 +0.12(+0.64%)
Jan 02, 2014 17.96 18.04 17.82 17.93 409,262 -0.14(-0.75%)
Dec 31, 2013 18.04 18.07 18.07 18.07 154,600 +0.02(+0.08%)
Dec 30, 2013 17.97 18.10 17.95 18.05 77,996 -0.04(-0.22%)
Dec 27, 2013 18.14 18.14 17.96 18.09 88,874 +0.02(+0.14%)
Dec 26, 2013 17.99 18.08 17.90 18.07 143,680 +0.18(+0.98%)
Dec 24, 2013 17.74 17.93 17.68 17.89 268,650 +0.12(+0.68%)
Dec 23, 2013 17.55 17.84 17.45 17.77 159,200 +0.27(+1.54%)
Dec 20, 2013 16.83 17.50 16.83 17.50 346,446 +0.68(+4.07%)
Dec 19, 2013 16.73 16.92 16.72 16.82 89,662 +0.02(+0.12%)
Dec 18, 2013 16.80 16.91 16.60 16.80 173,914 -0.01(-0.06%)
Dec 17, 2013 16.91 16.91 16.76 16.80 121,888 -0.08(-0.47%)
Dec 16, 2013 16.86 16.99 16.86 16.89 98,568 +0.07(+0.42%)
Dec 13, 2013 16.77 16.92 16.61 16.82 236,106 +0.07(+0.42%)
Dec 12, 2013 16.39 16.79 16.33 16.75 180,406 +0.32(+1.92%)
Dec 11, 2013 16.59 16.68 16.38 16.43 154,260 -0.17(-1.02%)
Dec 10, 2013 16.67 16.77 16.52 16.60 260,560 -0.07(-0.45%)
Dec 09, 2013 16.55 16.76 16.51 16.67 440,024 +0.10(+0.63%)
Dec 06, 2013 17.17 17.23 16.50 16.57 261,228 -0.42(-2.44%)
Dec 05, 2013 16.88 17.12 16.88 16.99 155,560 +0.05(+0.30%)
Dec 04, 2013 17.32 17.46 16.82 16.93 284,258 -0.36(-2.08%)
Dec 03, 2013 17.12 17.30 17.04 17.30 144,370 +0.12(+0.67%)
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.