Insperity Inc (NY: NSP )

85.06 USD -0.28 (-0.32%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 14.76 14.79 14.62 14.75 375,902 -0.01(-0.03%)
Aug 29, 2014 14.78 14.76 14.76 14.76 137,000 -0.01(-0.10%)
Aug 28, 2014 14.91 14.93 14.75 14.77 117,596 -0.28(-1.83%)
Aug 27, 2014 15.18 15.21 14.98 15.04 110,494 -0.15(-0.99%)
Aug 26, 2014 15.25 15.35 15.14 15.20 220,764 +0.04(+0.26%)
Aug 25, 2014 15.03 15.21 14.99 15.15 123,222 +0.06(+0.43%)
Aug 22, 2014 15.11 15.15 14.98 15.09 120,580 -0.04(-0.23%)
Aug 21, 2014 15.15 15.15 14.95 15.12 178,048 +0.03(+0.17%)
Aug 20, 2014 15.16 15.18 15.00 15.10 148,832 -0.15(-0.98%)
Aug 19, 2014 15.31 15.32 15.04 15.25 222,476 +0.00(+0.00%)
Aug 18, 2014 15.30 15.33 15.20 15.25 272,332 +0.11(+0.69%)
Aug 15, 2014 15.34 15.34 14.98 15.14 211,992 -0.04(-0.30%)
Aug 14, 2014 15.21 15.23 15.06 15.19 189,298 +0.04(+0.30%)
Aug 13, 2014 15.13 15.20 15.06 15.14 103,076 +0.11(+0.70%)
Aug 12, 2014 15.11 15.22 15.01 15.04 129,210 -0.11(-0.69%)
Aug 11, 2014 14.99 15.26 14.89 15.14 243,474 +0.21(+1.41%)
Aug 08, 2014 14.95 15.09 14.89 14.94 276,556 -0.03(-0.20%)
Aug 07, 2014 14.94 15.03 14.85 14.96 372,578 +0.04(+0.30%)
Aug 06, 2014 15.01 15.13 14.91 14.92 355,750 -0.13(-0.86%)
Aug 05, 2014 15.20 15.23 15.04 15.05 274,096 -0.19(-1.25%)
Aug 04, 2014 15.55 15.57 15.07 15.24 411,112 -0.36(-2.28%)
Aug 01, 2014 16.25 16.38 15.05 15.60 942,362 -0.36(-2.26%)
Jul 31, 2014 15.93 16.03 15.73 15.96 380,454 -0.16(-0.96%)
Jul 30, 2014 16.29 16.29 16.05 16.11 120,330 -0.05(-0.34%)
Jul 29, 2014 16.34 16.42 16.12 16.17 127,534 -0.15(-0.92%)
Jul 28, 2014 16.36 16.39 16.18 16.32 137,488 -0.00(-0.03%)
Jul 25, 2014 16.23 16.48 16.14 16.32 289,136 -0.04(-0.21%)
Jul 24, 2014 16.52 16.54 16.24 16.36 109,342 -0.08(-0.49%)
Jul 23, 2014 16.34 16.51 16.29 16.43 120,500 +0.09(+0.55%)
Jul 22, 2014 16.25 16.41 16.16 16.34 73,438 +0.14(+0.86%)
Jul 21, 2014 16.12 16.32 15.96 16.20 83,048 -0.06(-0.34%)
Jul 18, 2014 16.00 16.32 15.98 16.26 99,610 +0.20(+1.25%)
Jul 17, 2014 15.95 16.11 15.89 16.06 146,450 +0.03(+0.19%)
Jul 16, 2014 16.11 16.16 15.93 16.03 83,940 +0.02(+0.09%)
Jul 15, 2014 15.98 16.12 15.87 16.01 123,462 -0.01(-0.06%)
Jul 14, 2014 16.18 16.18 15.97 16.02 78,178 +0.02(+0.12%)
Jul 11, 2014 15.99 16.08 15.83 16.00 105,638 -0.03(-0.19%)
Jul 10, 2014 15.89 16.17 15.89 16.04 160,068 -0.16(-0.99%)
Jul 09, 2014 16.25 16.31 16.16 16.20 99,792 -0.03(-0.18%)
Jul 08, 2014 16.33 16.37 16.17 16.23 119,070 -0.16(-0.98%)
Jul 07, 2014 16.59 16.64 16.36 16.39 155,296 -0.34(-2.06%)
Jul 03, 2014 16.49 16.73 16.73 16.73 202,600 +0.24(+1.46%)
Jul 02, 2014 16.44 16.56 16.39 16.49 161,706 -0.01(-0.06%)
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.