Insperity Inc (NY: NSP )

92.60 USD -1.77 (-1.88%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 44.95 39.52 44.50 954,632 +6.75(+17.88%)
Jul 31, 2017 37.85 38.05 37.40 37.75 415,084 +0.15(+0.40%)
Jul 28, 2017 36.90 37.80 36.90 37.60 331,446 +0.47(+1.28%)
Jul 27, 2017 36.80 37.20 36.60 37.12 312,708 +0.42(+1.16%)
Jul 26, 2017 36.40 37.10 36.05 36.70 273,888 +0.30(+0.82%)
Jul 25, 2017 35.60 36.47 35.55 36.40 349,558 +0.83(+2.32%)
Jul 24, 2017 36.20 36.28 35.47 35.58 195,926 -0.62(-1.73%)
Jul 21, 2017 36.70 36.70 36.00 36.20 190,324 -0.42(-1.16%)
Jul 20, 2017 36.35 36.88 36.03 36.62 214,890 +0.30(+0.83%)
Jul 19, 2017 36.08 36.45 35.95 36.33 274,286 +0.38(+1.04%)
Jul 18, 2017 36.00 36.10 35.62 35.95 167,236 -0.20(-0.55%)
Jul 17, 2017 35.80 36.30 35.70 36.15 346,990 +0.38(+1.05%)
Jul 14, 2017 35.70 36.08 35.70 35.78 162,570 +0.03(+0.07%)
Jul 13, 2017 35.75 35.75 35.42 35.75 204,972 +0.05(+0.14%)
Jul 12, 2017 35.62 36.53 35.53 35.70 307,598 +0.38(+1.06%)
Jul 11, 2017 35.38 35.85 35.20 35.33 269,464 -0.05(-0.14%)
Jul 10, 2017 35.67 35.95 35.03 35.38 326,826 -0.53(-1.46%)
Jul 07, 2017 35.00 36.03 35.00 35.90 423,682 +0.90(+2.57%)
Jul 06, 2017 35.20 35.28 34.88 35.00 222,064 -0.47(-1.34%)
Jul 05, 2017 35.78 35.83 35.20 35.47 197,560 -0.23(-0.63%)
Jul 03, 2017 35.83 36.00 35.42 35.70 149,360 +0.20(+0.56%)
Jun 30, 2017 35.90 35.95 35.20 35.50 366,398 -0.25(-0.70%)
Jun 29, 2017 36.53 36.78 35.50 35.75 291,930 -0.58(-1.58%)
Jun 28, 2017 35.60 36.72 35.15 36.33 620,130 +1.00(+2.83%)
Jun 27, 2017 36.38 36.50 35.28 35.33 416,330 -1.22(-3.35%)
Jun 26, 2017 37.40 37.67 36.47 36.55 233,668 -0.73(-1.95%)
Jun 23, 2017 37.62 37.92 37.25 37.28 850,954 -0.22(-0.60%)
Jun 22, 2017 38.12 38.17 37.10 37.50 266,866 -0.67(-1.77%)
Jun 21, 2017 37.78 38.33 37.62 38.17 183,006 +0.50(+1.33%)
Jun 20, 2017 37.75 37.95 37.62 37.67 129,900 -0.28(-0.72%)
Jun 19, 2017 38.33 38.33 37.85 37.95 145,322 -0.10(-0.26%)
Jun 16, 2017 37.40 38.15 37.38 38.05 288,144 +0.00(+0.00%)
Jun 15, 2017 38.00 38.40 37.03 38.05 187,850 -0.38(-0.98%)
Jun 14, 2017 38.75 38.83 38.30 38.42 98,168 -0.23(-0.58%)
Jun 13, 2017 38.53 38.78 38.33 38.65 128,066 +0.28(+0.72%)
Jun 12, 2017 38.33 38.65 38.05 38.38 206,208 +0.10(+0.26%)
Jun 09, 2017 38.30 38.60 38.03 38.28 201,040 +0.00(+0.00%)
Jun 08, 2017 38.17 38.67 37.97 38.28 223,898 +0.08(+0.20%)
Jun 07, 2017 38.15 38.38 38.10 38.20 193,252 +0.08(+0.20%)
Jun 06, 2017 37.67 38.40 37.42 38.12 183,494 +0.25(+0.66%)
Jun 05, 2017 38.25 38.47 37.88 37.88 212,454 -0.45(-1.17%)
Jun 02, 2017 38.30 38.78 38.03 38.33 231,346 +0.00(+0.00%)
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.