Insperity Inc (NY: NSP )

92.10 USD -2.27 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 27.03 27.05 26.10 26.39 502,616 +0.23(+0.88%)
Apr 28, 2016 26.30 26.40 26.03 26.16 278,486 -0.22(-0.85%)
Apr 27, 2016 26.08 26.46 25.83 26.38 308,252 +0.34(+1.31%)
Apr 26, 2016 25.99 26.13 25.70 26.04 199,796 +0.17(+0.66%)
Apr 25, 2016 26.17 26.33 25.80 25.87 144,390 -0.31(-1.20%)
Apr 22, 2016 26.04 26.45 25.96 26.18 247,180 +0.14(+0.52%)
Apr 21, 2016 26.01 26.29 25.81 26.05 245,992 -0.06(-0.21%)
Apr 20, 2016 26.20 26.38 25.91 26.11 298,056 -0.05(-0.21%)
Apr 19, 2016 26.45 26.53 25.99 26.16 179,774 -0.29(-1.12%)
Apr 18, 2016 26.09 26.50 26.09 26.45 172,598 +0.28(+1.09%)
Apr 15, 2016 26.17 26.40 25.84 26.17 166,118 -0.00(-0.02%)
Apr 14, 2016 26.09 26.31 26.09 26.17 117,842 +0.06(+0.25%)
Apr 13, 2016 25.99 26.26 25.80 26.11 183,298 +0.30(+1.16%)
Apr 12, 2016 25.86 25.96 25.61 25.81 175,518 +0.00(+0.00%)
Apr 11, 2016 25.83 26.31 25.71 25.81 275,208 +0.12(+0.47%)
Apr 08, 2016 25.55 25.91 25.55 25.69 131,782 +0.27(+1.08%)
Apr 07, 2016 25.76 26.05 25.33 25.42 383,198 -0.48(-1.85%)
Apr 06, 2016 25.76 25.98 25.55 25.89 205,058 +0.17(+0.66%)
Apr 05, 2016 25.58 25.91 25.30 25.73 270,850 -0.01(-0.06%)
Apr 04, 2016 26.27 26.49 25.73 25.74 215,476 -0.51(-1.94%)
Apr 01, 2016 25.76 26.33 25.66 26.25 295,558 +0.39(+1.49%)
Mar 31, 2016 26.02 26.09 25.74 25.86 167,118 -0.14(-0.54%)
Mar 30, 2016 26.00 26.16 25.65 26.00 336,718 +0.17(+0.68%)
Mar 29, 2016 25.59 25.87 25.52 25.83 449,174 +0.22(+0.88%)
Mar 28, 2016 25.63 25.78 25.33 25.61 168,282 +0.04(+0.14%)
Mar 24, 2016 25.44 25.57 25.57 25.57 187,800 +0.02(+0.06%)
Mar 23, 2016 25.52 25.70 25.34 25.55 256,820 +0.04(+0.16%)
Mar 22, 2016 25.61 25.69 25.42 25.51 303,178 -0.12(-0.49%)
Mar 21, 2016 25.75 25.81 25.58 25.64 227,382 -0.05(-0.18%)
Mar 18, 2016 25.79 25.99 25.64 25.68 818,052 -0.08(-0.29%)
Mar 17, 2016 25.51 25.84 25.49 25.76 336,540 +0.21(+0.82%)
Mar 16, 2016 25.64 25.82 25.45 25.55 425,008 -0.14(-0.54%)
Mar 15, 2016 24.95 25.82 24.88 25.69 421,944 +0.70(+2.82%)
Mar 14, 2016 25.00 25.12 24.75 24.99 256,534 -0.01(-0.06%)
Mar 11, 2016 24.89 25.07 24.50 25.00 480,604 +0.29(+1.15%)
Mar 10, 2016 24.95 25.26 24.43 24.71 394,018 -0.08(-0.32%)
Mar 09, 2016 24.59 25.02 24.31 24.80 470,788 +0.34(+1.41%)
Mar 08, 2016 24.59 24.73 24.28 24.45 575,910 -0.34(-1.37%)
Mar 07, 2016 24.48 25.15 24.48 24.79 365,572 +0.26(+1.04%)
Mar 04, 2016 24.58 24.85 24.39 24.54 262,068 -0.05(-0.20%)
Mar 03, 2016 24.62 24.86 24.39 24.58 436,598 -0.05(-0.20%)
Mar 02, 2016 24.35 24.72 24.05 24.64 561,230 +0.27(+1.11%)
Mar 01, 2016 23.82 24.61 23.82 24.36 796,670 +0.62(+2.61%)
Feb 29, 2016 22.93 23.90 22.93 23.75 1,141,868 +0.83(+3.62%)
Feb 26, 2016 23.00 23.20 22.68 22.92 349,972 -0.04(-0.20%)
Feb 25, 2016 23.34 23.39 22.86 22.96 273,374 -0.23(-0.99%)
Feb 24, 2016 22.62 23.29 22.62 23.19 498,950 +0.29(+1.24%)
Feb 23, 2016 22.45 23.05 22.45 22.91 443,576 +0.11(+0.50%)
Feb 22, 2016 22.79 23.08 22.66 22.79 394,996 +0.14(+0.60%)
Feb 19, 2016 23.38 23.52 22.42 22.66 417,238 -0.81(-3.47%)
Feb 18, 2016 24.25 24.35 23.42 23.47 387,526 -0.81(-3.32%)
Feb 17, 2016 24.01 24.39 23.91 24.27 604,730 +0.29(+1.21%)
Feb 16, 2016 23.43 24.23 23.43 23.99 873,366 +1.21(+5.29%)
Feb 12, 2016 22.50 22.78 22.78 22.78 472,000 +1.48(+6.95%)
Feb 11, 2016 21.10 21.55 20.92 21.30 298,104 -0.10(-0.44%)
Feb 10, 2016 21.39 21.86 21.28 21.39 197,174 +0.16(+0.78%)
Feb 09, 2016 21.92 22.20 21.04 21.23 270,110 -0.96(-4.35%)
Feb 08, 2016 21.82 22.25 21.53 22.20 376,176 +0.16(+0.73%)
Feb 05, 2016 22.17 22.17 21.77 22.04 345,904 -0.25(-1.10%)
Feb 04, 2016 22.27 22.36 22.09 22.28 225,578 -0.09(-0.42%)
Feb 03, 2016 22.46 22.59 21.99 22.38 259,744 +0.12(+0.56%)
Feb 02, 2016 22.48 22.49 22.07 22.25 312,892 -0.41(-1.79%)
Feb 01, 2016 22.42 23.11 22.33 22.66 453,266 +0.19(+0.85%)
Jan 29, 2016 21.90 22.48 21.90 22.46 285,094 +0.59(+2.67%)
Jan 28, 2016 22.26 22.26 21.73 21.88 257,776 -0.25(-1.11%)
Jan 27, 2016 22.45 22.51 21.96 22.12 246,442 -0.39(-1.73%)
Jan 26, 2016 21.83 22.58 21.78 22.51 297,798 +0.79(+3.64%)
Jan 25, 2016 22.00 22.15 21.61 21.73 251,656 -0.28(-1.27%)
Jan 22, 2016 22.50 22.67 21.86 22.00 346,718 -0.25(-1.12%)
Jan 21, 2016 22.07 22.61 21.89 22.25 372,704 +0.30(+1.37%)
Jan 20, 2016 21.33 22.25 21.17 21.95 566,112 +0.40(+1.86%)
Jan 19, 2016 21.59 21.73 21.29 21.55 367,004 +0.10(+0.49%)
Jan 15, 2016 21.45 21.45 21.45 21.45 506,000 -0.30(-1.40%)
Jan 14, 2016 21.51 22.02 21.25 21.75 457,042 +0.44(+2.06%)
Jan 13, 2016 22.42 22.58 21.10 21.32 511,352 -1.10(-4.91%)
Jan 12, 2016 22.67 22.73 22.09 22.42 370,208 -0.02(-0.09%)
Jan 11, 2016 22.05 22.58 22.04 22.43 599,598 +0.43(+1.98%)
Jan 08, 2016 23.70 23.74 21.58 22.00 2,771,536 -2.00(-8.33%)
Jan 07, 2016 24.11 24.28 23.88 24.00 2,027,846 -0.04(-0.17%)
Jan 06, 2016 24.03 24.20 23.98 24.04 1,963,626 -0.22(-0.91%)
Jan 05, 2016 24.21 24.34 24.18 24.26 1,736,718 +0.04(+0.17%)
Jan 04, 2016 23.89 24.24 23.75 24.22 2,153,156 +0.14(+0.60%)
Dec 31, 2015 24.23 24.08 24.08 24.08 390,200 -0.16(-0.68%)
Dec 30, 2015 24.50 24.50 24.24 24.24 232,240 -0.25(-1.02%)
Dec 29, 2015 24.32 24.50 24.27 24.49 229,876 +0.26(+1.07%)
Dec 28, 2015 23.85 24.27 23.85 24.23 300,276 +0.36(+1.49%)
Dec 24, 2015 23.88 23.88 23.88 23.88 96,400 +0.01(+0.04%)
Dec 23, 2015 23.62 23.89 23.61 23.86 253,494 +0.33(+1.40%)
Dec 22, 2015 23.39 23.58 23.30 23.54 254,342 +0.17(+0.73%)
Dec 21, 2015 23.33 23.50 23.23 23.36 323,578 +0.15(+0.65%)
Dec 18, 2015 23.61 23.67 23.21 23.21 924,690 -0.46(-1.92%)
Dec 17, 2015 23.84 24.04 23.58 23.67 325,708 -0.16(-0.69%)
Dec 16, 2015 23.58 23.92 23.52 23.83 737,108 +0.33(+1.40%)
Dec 15, 2015 23.35 23.55 23.33 23.50 551,802 +0.24(+1.03%)
Dec 14, 2015 23.30 23.36 23.14 23.26 478,334 -0.09(-0.36%)
Dec 11, 2015 22.97 23.36 22.97 23.35 447,544 +0.15(+0.62%)
Dec 10, 2015 23.20 23.34 23.10 23.20 341,786 +0.01(+0.04%)
Dec 09, 2015 23.08 23.34 23.07 23.20 529,812 +0.09(+0.41%)
Dec 08, 2015 22.56 23.54 22.55 23.10 375,332 +1.09(+4.93%)
Dec 07, 2015 22.17 22.28 21.93 22.01 223,804 -0.19(-0.83%)
Dec 04, 2015 22.11 22.46 22.01 22.20 223,152 +0.09(+0.41%)
Dec 03, 2015 22.34 22.39 22.05 22.11 306,494 -0.20(-0.90%)
Dec 02, 2015 21.89 22.46 21.86 22.31 250,178 +0.33(+1.52%)
Dec 01, 2015 21.70 22.00 21.44 21.98 201,062 +0.40(+1.83%)
Nov 30, 2015 22.55 22.55 21.57 21.58 368,880 -0.87(-3.88%)
Nov 27, 2015 22.21 22.57 22.21 22.45 69,576 +0.23(+1.01%)
Nov 25, 2015 22.26 22.23 22.23 22.23 102,000 -0.02(-0.09%)
Nov 24, 2015 22.04 22.36 21.94 22.25 209,444 +0.10(+0.43%)
Nov 23, 2015 21.98 22.16 21.88 22.15 205,346 +0.11(+0.50%)
Nov 20, 2015 21.79 22.12 21.59 22.04 330,308 +0.36(+1.64%)
Nov 19, 2015 21.88 21.90 21.61 21.68 149,466 -0.18(-0.82%)
Nov 18, 2015 21.58 21.91 21.46 21.86 185,568 +0.33(+1.56%)
Nov 17, 2015 21.67 21.92 21.52 21.53 189,572 -0.09(-0.44%)
Nov 16, 2015 21.69 21.79 21.50 21.62 165,486 -0.05(-0.25%)
Nov 13, 2015 21.92 22.12 21.61 21.68 203,840 -0.34(-1.54%)
Nov 12, 2015 21.88 22.38 21.88 22.02 284,230 -0.11(-0.47%)
Nov 11, 2015 22.34 22.41 21.92 22.12 300,678 -0.14(-0.61%)
Nov 10, 2015 21.99 22.27 21.71 22.26 368,086 +0.18(+0.82%)
Nov 09, 2015 22.09 22.20 21.76 22.08 189,366 -0.10(-0.47%)
Nov 06, 2015 22.23 22.48 22.02 22.18 226,052 -0.16(-0.72%)
Nov 05, 2015 21.91 22.43 21.80 22.34 307,392 +0.48(+2.20%)
Nov 04, 2015 21.58 21.86 20.94 21.86 394,198 +0.29(+1.32%)
Nov 03, 2015 22.83 22.83 21.39 21.58 886,224 -1.38(-5.99%)
Nov 02, 2015 23.08 23.76 22.32 22.95 410,146 -0.28(-1.18%)
Oct 30, 2015 23.07 23.45 23.04 23.23 190,896 +0.11(+0.48%)
Oct 29, 2015 23.32 23.40 22.77 23.12 316,706 -0.29(-1.24%)
Oct 28, 2015 22.57 23.44 22.57 23.41 195,246 +0.88(+3.88%)
Oct 27, 2015 22.65 22.78 22.33 22.54 171,212 -0.17(-0.77%)
Oct 26, 2015 22.73 22.79 22.45 22.71 146,144 -0.02(-0.09%)
Oct 23, 2015 22.78 22.88 22.53 22.73 169,428 +0.12(+0.53%)
Oct 22, 2015 22.66 22.86 22.33 22.61 236,914 +0.10(+0.44%)
Oct 21, 2015 23.10 23.14 22.48 22.51 113,186 -0.49(-2.15%)
Oct 20, 2015 22.77 23.25 22.70 23.00 225,060 +0.23(+1.03%)
Oct 19, 2015 22.65 22.83 22.34 22.77 191,366 +0.05(+0.22%)
Oct 16, 2015 22.70 22.86 22.46 22.72 113,612 +0.05(+0.24%)
Oct 15, 2015 22.59 22.82 22.33 22.67 213,710 +0.21(+0.94%)
Oct 14, 2015 22.63 22.95 22.34 22.45 235,932 -0.22(-0.95%)
Oct 13, 2015 22.64 22.84 22.57 22.67 172,938 -0.09(-0.40%)
Oct 12, 2015 22.37 22.78 22.35 22.76 288,006 +0.42(+1.86%)
Oct 09, 2015 22.53 22.54 22.33 22.34 141,238 -0.12(-0.56%)
Oct 08, 2015 22.43 22.76 22.30 22.47 235,278 -0.02(-0.09%)
Oct 07, 2015 22.45 22.58 22.33 22.49 167,416 +0.11(+0.49%)
Oct 06, 2015 22.29 22.61 22.21 22.38 299,308 -0.15(-0.64%)
Oct 05, 2015 22.24 22.54 22.15 22.52 180,708 +0.56(+2.53%)
Oct 02, 2015 21.92 21.99 21.53 21.97 228,476 -0.05(-0.23%)
Oct 01, 2015 21.91 22.10 21.74 22.02 356,820 +0.05(+0.25%)
Sep 30, 2015 21.55 22.01 21.49 21.96 343,872 +0.52(+2.42%)
Sep 29, 2015 21.23 21.48 20.89 21.45 234,400 +0.20(+0.94%)
Sep 28, 2015 21.81 21.91 21.25 21.25 207,716 -0.61(-2.79%)
Sep 25, 2015 21.80 22.08 21.51 21.86 369,224 +0.25(+1.18%)
Sep 24, 2015 21.46 21.67 21.39 21.60 186,930 -0.04(-0.21%)
Sep 23, 2015 21.80 22.00 21.62 21.64 161,812 -0.18(-0.80%)
Sep 22, 2015 22.24 22.27 21.74 21.82 260,050 -0.59(-2.61%)
Sep 21, 2015 21.89 22.45 21.84 22.41 244,050 +0.72(+3.32%)
Sep 18, 2015 22.29 22.46 21.50 21.68 1,293,338 -0.88(-3.88%)
Sep 17, 2015 22.16 22.83 22.08 22.56 307,400 +0.43(+1.94%)
Sep 16, 2015 21.67 22.17 21.46 22.13 268,314 +0.39(+1.79%)
Sep 15, 2015 21.62 21.86 21.50 21.74 198,856 +0.12(+0.56%)
Sep 14, 2015 22.09 22.09 21.53 21.62 231,694 -0.46(-2.08%)
Sep 11, 2015 22.00 22.10 21.57 22.08 349,678 -0.05(-0.20%)
Sep 10, 2015 22.13 22.23 21.96 22.12 273,890 -0.01(-0.05%)
Sep 09, 2015 22.58 22.63 22.00 22.14 271,670 -0.29(-1.29%)
Sep 08, 2015 22.33 22.49 22.09 22.42 505,420 +0.35(+1.59%)
Sep 04, 2015 22.16 22.08 22.08 22.08 160,400 -0.34(-1.52%)
Sep 03, 2015 22.28 22.52 22.25 22.42 199,078 +0.14(+0.61%)
Sep 02, 2015 21.90 22.33 21.70 22.28 261,916 +0.54(+2.46%)
Sep 01, 2015 21.77 22.14 21.67 21.75 291,998 -0.45(-2.03%)
Aug 31, 2015 22.66 22.69 22.13 22.20 277,832 -0.52(-2.31%)
Aug 28, 2015 22.64 22.82 22.50 22.72 267,522 +0.01(+0.04%)
Aug 27, 2015 23.00 23.00 22.44 22.71 336,382 -0.19(-0.83%)
Aug 26, 2015 23.00 23.00 22.32 22.90 299,676 +0.26(+1.17%)
Aug 25, 2015 23.09 23.16 22.48 22.64 438,536 +0.14(+0.60%)
Aug 24, 2015 21.88 22.96 21.25 22.50 420,190 -0.57(-2.45%)
Aug 21, 2015 22.77 23.45 22.56 23.07 335,698 -0.09(-0.41%)
Aug 20, 2015 23.52 23.61 23.16 23.16 218,530 -0.64(-2.69%)
Aug 19, 2015 24.08 24.10 23.62 23.80 171,596 -0.45(-1.84%)
Aug 18, 2015 24.44 24.53 24.22 24.25 159,050 -0.25(-1.04%)
Aug 17, 2015 24.27 24.55 24.08 24.50 246,650 +0.11(+0.47%)
Aug 14, 2015 24.29 24.41 23.91 24.39 157,276 +0.12(+0.47%)
Aug 13, 2015 24.35 24.64 24.17 24.27 232,704 -0.12(-0.47%)
Aug 12, 2015 24.54 24.65 24.05 24.39 551,274 -0.34(-1.40%)
Aug 11, 2015 24.46 24.91 24.24 24.73 362,012 +0.09(+0.39%)
Aug 10, 2015 24.41 24.79 24.41 24.64 461,096 +0.47(+1.94%)
Aug 07, 2015 23.61 24.29 23.43 24.17 338,822 +0.41(+1.73%)
Aug 06, 2015 24.20 24.41 23.72 23.75 231,332 -0.41(-1.68%)
Aug 05, 2015 23.74 24.23 23.62 24.16 415,458 +0.55(+2.31%)
Aug 04, 2015 23.77 24.72 23.45 23.61 469,568 -0.02(-0.11%)
Aug 03, 2015 25.31 25.31 23.10 23.64 1,015,832 -1.50(-5.97%)
Jul 31, 2015 25.02 25.30 24.79 25.14 356,290 +0.11(+0.44%)
Jul 30, 2015 24.92 25.23 24.67 25.03 232,404 -0.02(-0.08%)
Jul 29, 2015 24.89 25.15 24.77 25.05 210,384 +0.09(+0.36%)
Jul 28, 2015 25.11 25.23 24.75 24.96 186,690 -0.08(-0.30%)
Jul 27, 2015 25.12 25.17 24.67 25.04 175,402 -0.21(-0.85%)
Jul 24, 2015 25.14 25.55 25.00 25.25 201,074 +0.08(+0.30%)
Jul 23, 2015 25.58 25.76 25.08 25.17 242,180 -0.42(-1.62%)
Jul 22, 2015 25.30 25.72 25.27 25.59 105,856 +0.16(+0.61%)
Jul 21, 2015 25.95 26.14 25.40 25.43 238,066 -0.54(-2.08%)
Jul 20, 2015 25.93 26.08 25.77 25.98 154,162 +0.09(+0.33%)
Jul 17, 2015 26.33 26.33 25.81 25.89 193,054 -0.46(-1.75%)
Jul 16, 2015 25.91 26.41 25.86 26.35 199,288 +0.57(+2.19%)
Jul 15, 2015 26.17 26.25 25.65 25.79 158,314 -0.41(-1.55%)
Jul 14, 2015 26.20 26.33 25.97 26.19 152,402 +0.00(+0.00%)
Jul 13, 2015 26.36 26.48 26.10 26.19 173,036 -0.05(-0.17%)
Jul 10, 2015 26.23 26.34 26.06 26.24 222,284 +0.35(+1.35%)
Jul 09, 2015 25.89 26.12 25.73 25.89 245,322 +0.23(+0.88%)
Jul 08, 2015 25.80 26.02 25.45 25.66 329,568 -0.31(-1.19%)
Jul 07, 2015 26.20 26.20 25.43 25.97 312,280 -0.13(-0.50%)
Jul 06, 2015 25.56 26.17 25.33 26.10 408,100 +0.40(+1.54%)
Jul 02, 2015 25.47 25.70 25.70 25.70 468,800 +0.34(+1.34%)
Jul 01, 2015 25.68 26.00 25.33 25.36 382,924 -0.09(-0.33%)
Jun 30, 2015 25.46 25.64 25.31 25.45 312,628 +0.19(+0.75%)
Jun 29, 2015 25.54 25.91 25.17 25.26 233,496 -0.35(-1.39%)
Jun 26, 2015 26.02 26.02 25.57 25.61 1,015,514 -0.33(-1.25%)
Jun 25, 2015 25.33 26.03 25.31 25.94 266,808 +0.63(+2.49%)
Jun 24, 2015 26.03 26.05 25.14 25.31 563,532 -0.70(-2.69%)
Jun 23, 2015 26.57 26.62 25.97 26.01 296,720 -0.54(-2.05%)
Jun 22, 2015 25.99 26.61 25.84 26.55 276,998 +0.74(+2.87%)
Jun 19, 2015 25.92 26.14 25.64 25.82 715,126 -0.12(-0.48%)
Jun 18, 2015 25.64 26.02 25.38 25.94 332,488 +0.45(+1.79%)
Jun 17, 2015 25.75 25.77 25.47 25.49 313,142 -0.16(-0.64%)
Jun 16, 2015 25.24 25.84 25.16 25.65 308,484 +0.41(+1.64%)
Jun 15, 2015 25.42 25.94 25.21 25.24 462,902 -0.46(-1.81%)
Jun 12, 2015 25.95 26.06 25.69 25.70 195,262 -0.37(-1.42%)
Jun 11, 2015 25.78 26.14 25.58 26.07 227,366 +0.27(+1.05%)
Jun 10, 2015 26.04 26.20 25.75 25.80 271,602 -0.12(-0.48%)
Jun 09, 2015 26.14 26.29 25.52 25.92 244,288 -0.22(-0.84%)
Jun 08, 2015 26.70 26.70 25.93 26.14 225,432 -0.63(-2.35%)
Jun 05, 2015 26.53 26.80 26.30 26.77 206,024 +0.18(+0.70%)
Jun 04, 2015 26.63 26.89 26.49 26.59 282,966 -0.26(-0.97%)
Jun 03, 2015 26.66 26.88 26.54 26.85 292,984 +0.17(+0.62%)
Jun 02, 2015 26.30 26.80 26.30 26.68 263,764 +0.22(+0.83%)
Jun 01, 2015 26.49 26.66 26.09 26.46 292,106 +0.16(+0.59%)
May 29, 2015 26.47 26.66 25.79 26.31 409,654 -0.19(-0.72%)
May 28, 2015 26.58 26.91 26.32 26.50 246,938 -0.08(-0.28%)
May 27, 2015 26.40 26.72 26.23 26.58 196,956 +0.22(+0.83%)
May 26, 2015 26.20 26.50 25.80 26.36 353,254 -0.09(-0.32%)
May 22, 2015 26.45 26.44 26.44 26.44 205,600 -0.03(-0.11%)
May 21, 2015 26.43 26.86 26.30 26.47 251,442 -0.09(-0.34%)
May 20, 2015 26.53 26.65 26.21 26.56 278,216 +0.03(+0.13%)
May 19, 2015 26.48 26.58 26.23 26.52 233,306 +0.04(+0.17%)
May 18, 2015 26.41 26.73 26.04 26.48 222,806 -0.03(-0.13%)
May 15, 2015 26.68 26.88 26.43 26.51 124,164 -0.14(-0.51%)
May 14, 2015 26.48 26.66 26.31 26.65 209,102 +0.24(+0.91%)
May 13, 2015 26.46 26.52 26.04 26.41 207,708 -0.02(-0.09%)
May 12, 2015 26.73 26.73 26.04 26.43 208,898 -0.23(-0.84%)
May 11, 2015 26.70 26.99 26.62 26.66 350,368 -0.02(-0.07%)
May 08, 2015 26.67 26.82 26.25 26.68 274,312 +0.16(+0.58%)
May 07, 2015 25.98 26.56 25.91 26.52 329,570 +0.47(+1.78%)
May 06, 2015 25.91 26.46 25.70 26.06 483,598 +0.23(+0.87%)
May 05, 2015 26.95 26.95 25.67 25.83 540,178 -1.12(-4.14%)
May 04, 2015 27.00 27.55 26.92 26.95 944,814 +0.08(+0.28%)
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.