Insperity Inc (NY: NSP )

107.25 USD +1.53 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.41 16.55 16.33 16.50 181,328 +0.00(+0.00%)
Jun 27, 2014 16.25 16.52 16.25 16.50 244,396 +0.17(+1.07%)
Jun 26, 2014 16.41 16.43 16.30 16.33 85,516 -0.14(-0.85%)
Jun 25, 2014 16.31 16.49 16.25 16.46 100,074 +0.07(+0.43%)
Jun 24, 2014 16.30 16.55 16.30 16.39 194,252 +0.01(+0.06%)
Jun 23, 2014 16.41 16.46 16.30 16.39 80,748 -0.08(-0.49%)
Jun 20, 2014 16.36 16.50 16.25 16.46 242,358 +0.10(+0.64%)
Jun 19, 2014 16.40 16.53 16.27 16.36 92,468 -0.07(-0.46%)
Jun 18, 2014 16.20 16.48 16.17 16.43 99,236 +0.17(+1.08%)
Jun 17, 2014 16.28 16.37 16.17 16.26 114,524 -0.07(-0.40%)
Jun 16, 2014 16.28 16.34 16.20 16.33 76,528 -0.02(-0.12%)
Jun 13, 2014 16.31 16.48 16.29 16.34 119,270 +0.05(+0.31%)
Jun 12, 2014 16.40 16.56 16.20 16.30 145,142 -0.19(-1.15%)
Jun 11, 2014 16.65 16.70 16.42 16.49 169,958 -0.23(-1.38%)
Jun 10, 2014 16.70 16.75 16.67 16.71 150,822 +0.04(+0.24%)
Jun 06, 2014 16.64 16.83 16.61 16.67 314,140 +0.11(+0.69%)
Jun 05, 2014 16.17 16.56 16.17 16.56 107,954 +0.48(+2.99%)
Jun 04, 2014 16.00 16.11 16.00 16.08 103,048 +0.08(+0.50%)
Jun 03, 2014 15.99 16.05 15.92 16.00 284,248 +0.00(+0.00%)
Jun 02, 2014 16.05 16.08 15.93 16.00 171,486 -0.01(-0.06%)
May 30, 2014 16.00 16.06 15.95 16.01 159,384 +0.01(+0.06%)
May 29, 2014 15.95 16.11 15.94 16.00 111,592 +0.00(+0.00%)
May 28, 2014 16.12 16.13 15.98 16.00 200,420 -0.24(-1.45%)
May 27, 2014 15.76 16.27 15.76 16.24 193,674 +0.47(+2.95%)
May 23, 2014 15.57 15.77 15.77 15.77 90,000 +0.24(+1.55%)
May 22, 2014 15.45 15.58 15.45 15.53 40,858 +0.10(+0.68%)
May 21, 2014 15.53 15.62 15.19 15.43 138,642 -0.04(-0.29%)
May 20, 2014 15.68 15.68 15.32 15.47 251,812 -0.18(-1.15%)
May 19, 2014 15.49 15.68 15.40 15.65 163,820 +0.18(+1.13%)
May 16, 2014 15.29 15.48 15.21 15.47 145,252 +0.20(+1.28%)
May 15, 2014 15.16 15.31 14.95 15.28 374,830 +0.12(+0.76%)
May 14, 2014 15.71 15.76 15.15 15.16 146,930 -0.51(-3.22%)
May 13, 2014 15.99 15.99 15.56 15.67 121,142 -0.31(-1.94%)
May 12, 2014 15.77 16.12 15.70 15.98 234,010 +0.32(+2.01%)
May 09, 2014 15.14 15.66 15.12 15.66 233,670 +0.44(+2.92%)
May 08, 2014 15.42 15.58 15.14 15.22 273,578 -0.14(-0.94%)
May 07, 2014 15.22 15.40 15.03 15.37 266,686 +0.08(+0.49%)
May 06, 2014 15.49 15.56 15.28 15.29 298,476 -0.23(-1.48%)
May 05, 2014 16.00 16.09 15.44 15.52 728,260 -0.57(-3.57%)
May 02, 2014 15.91 16.50 15.91 16.09 498,216 +0.40(+2.55%)
May 01, 2014 16.05 16.05 15.31 15.70 467,736 -0.34(-2.09%)
Apr 30, 2014 15.95 16.05 15.75 16.03 250,090 +0.09(+0.56%)
Apr 29, 2014 15.87 16.01 15.71 15.94 332,876 +0.18(+1.17%)
Apr 28, 2014 15.86 15.98 15.63 15.76 378,484 +0.00(+0.00%)
Apr 25, 2014 16.05 16.13 15.70 15.76 259,962 -0.31(-1.93%)
Apr 24, 2014 16.19 16.28 16.05 16.07 204,488 +0.05(+0.28%)
Apr 23, 2014 15.83 16.21 15.78 16.02 262,652 +0.12(+0.79%)
Apr 22, 2014 15.54 15.95 15.45 15.89 236,968 +0.46(+2.95%)
Apr 21, 2014 15.38 15.54 15.34 15.44 217,278 +0.04(+0.23%)
Apr 17, 2014 15.23 15.40 15.40 15.40 110,000 +0.14(+0.92%)
Apr 16, 2014 15.24 15.30 15.16 15.27 82,498 +0.10(+0.66%)
Apr 15, 2014 15.20 15.24 14.91 15.16 150,596 -0.02(-0.10%)
Apr 14, 2014 15.19 15.19 14.98 15.18 145,424 +0.12(+0.76%)
Apr 11, 2014 15.31 15.47 15.02 15.06 193,796 -0.38(-2.49%)
Apr 10, 2014 15.72 15.77 15.39 15.45 242,346 -0.32(-2.00%)
Apr 09, 2014 15.71 15.80 15.62 15.77 171,090 +0.08(+0.51%)
Apr 08, 2014 15.76 15.88 15.63 15.69 297,098 -0.11(-0.70%)
Apr 07, 2014 15.65 15.82 15.39 15.79 444,372 +0.05(+0.32%)
Apr 04, 2014 15.88 15.88 15.53 15.74 305,430 -0.04(-0.25%)
Apr 03, 2014 15.73 15.87 15.67 15.79 164,506 -0.00(-0.03%)
Apr 02, 2014 15.74 15.86 15.65 15.79 174,644 +0.03(+0.22%)
Apr 01, 2014 15.58 15.77 15.40 15.76 371,640 +0.27(+1.71%)
Mar 31, 2014 14.96 15.61 14.94 15.49 322,814 +0.58(+3.86%)
Mar 28, 2014 14.85 15.20 14.85 14.91 267,396 +0.02(+0.17%)
Mar 27, 2014 14.85 14.97 14.79 14.89 266,456 +0.04(+0.27%)
Mar 26, 2014 14.95 15.08 14.79 14.85 316,662 -0.03(-0.17%)
Mar 25, 2014 14.82 14.99 14.80 14.88 203,982 +0.05(+0.34%)
Mar 24, 2014 14.86 14.87 14.71 14.82 235,022 -0.02(-0.13%)
Mar 21, 2014 14.65 14.95 14.62 14.85 292,452 +0.22(+1.50%)
Mar 20, 2014 14.49 14.68 14.49 14.62 118,950 +0.07(+0.48%)
Mar 19, 2014 14.53 14.86 14.29 14.55 240,330 +0.03(+0.21%)
Mar 18, 2014 14.14 14.55 14.14 14.53 249,510 +0.35(+2.47%)
Mar 17, 2014 14.22 14.36 14.11 14.18 253,962 -0.01(-0.07%)
Mar 14, 2014 14.14 14.29 14.10 14.19 173,710 -0.03(-0.18%)
Mar 13, 2014 14.60 14.62 14.12 14.21 298,184 -0.30(-2.07%)
Mar 12, 2014 14.26 14.62 14.26 14.51 210,148 +0.13(+0.94%)
Mar 11, 2014 14.60 14.79 14.22 14.38 241,260 -0.21(-1.44%)
Mar 10, 2014 14.64 14.76 14.51 14.59 159,242 -0.06(-0.44%)
Mar 07, 2014 14.60 14.69 14.54 14.65 143,880 +0.06(+0.41%)
Mar 06, 2014 14.54 14.68 14.47 14.59 153,224 +0.04(+0.31%)
Mar 05, 2014 14.53 14.62 14.41 14.54 155,098 -0.12(-0.78%)
Mar 04, 2014 14.66 14.88 14.61 14.66 365,826 +0.13(+0.89%)
Mar 03, 2014 14.52 14.57 14.22 14.53 221,916 -0.07(-0.45%)
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%)
Dec 02, 2013 17.63 17.79 17.05 17.18 131,880 -0.45(-2.52%)
Nov 29, 2013 17.82 17.86 17.62 17.62 39,228 -0.09(-0.51%)
Nov 27, 2013 17.66 17.77 17.54 17.71 168,460 +0.04(+0.23%)
Nov 26, 2013 17.48 17.73 17.39 17.67 168,230 +0.18(+1.03%)
Nov 25, 2013 17.42 17.54 17.42 17.50 178,700 +0.07(+0.40%)
Nov 22, 2013 17.41 17.61 17.23 17.42 193,468 +0.04(+0.23%)
Nov 21, 2013 17.23 17.51 17.15 17.39 151,204 +0.24(+1.37%)
Nov 20, 2013 17.10 17.26 17.01 17.15 90,848 +0.07(+0.41%)
Nov 19, 2013 17.04 17.16 16.98 17.08 261,856 +0.04(+0.26%)
Nov 18, 2013 17.14 17.20 16.95 17.04 227,428 -0.09(-0.53%)
Nov 15, 2013 16.97 17.18 16.83 17.12 129,236 +0.12(+0.74%)
Nov 14, 2013 17.01 17.14 16.89 17.00 136,808 +0.11(+0.62%)
Nov 12, 2013 16.75 16.92 16.67 16.89 161,664 +0.09(+0.54%)
Nov 11, 2013 17.05 17.05 16.80 16.80 232,036 -0.27(-1.58%)
Nov 08, 2013 16.85 17.23 16.85 17.08 82,520 +0.21(+1.22%)
Nov 07, 2013 17.14 17.14 16.80 16.87 133,014 -0.25(-1.46%)
Nov 06, 2013 17.42 17.42 17.05 17.12 152,202 -0.20(-1.15%)
Nov 05, 2013 17.55 17.55 17.22 17.32 181,550 -0.34(-1.90%)
Nov 04, 2013 17.75 17.79 17.51 17.66 350,034 -0.15(-0.87%)
Nov 01, 2013 18.25 18.35 17.31 17.81 636,890 -1.52(-7.89%)
Oct 31, 2013 19.12 19.49 19.04 19.33 217,748 +0.24(+1.26%)
Oct 30, 2013 19.34 19.50 19.02 19.09 169,882 -0.29(-1.50%)
Oct 29, 2013 19.21 19.50 19.21 19.39 88,002 +0.17(+0.88%)
Oct 28, 2013 19.00 19.21 18.93 19.21 104,160 +0.17(+0.89%)
Oct 25, 2013 19.33 19.33 18.95 19.05 95,100 -0.20(-1.06%)
Oct 24, 2013 19.42 19.48 19.21 19.25 113,528 -0.15(-0.77%)
Oct 23, 2013 19.50 19.51 19.39 19.40 113,474 -0.15(-0.74%)
Oct 22, 2013 19.50 19.59 19.41 19.55 244,216 +0.06(+0.28%)
Oct 21, 2013 19.82 19.84 19.46 19.49 821,746 -0.26(-1.29%)
Oct 18, 2013 19.80 19.82 19.70 19.75 194,014 +0.13(+0.66%)
Oct 17, 2013 19.41 19.68 19.32 19.61 289,254 +0.20(+1.06%)
Oct 16, 2013 19.45 19.46 19.27 19.41 297,076 +0.07(+0.34%)
Oct 15, 2013 19.27 19.42 19.17 19.34 99,458 +0.02(+0.10%)
Oct 14, 2013 19.32 19.45 19.23 19.33 151,068 -0.02(-0.13%)
Oct 11, 2013 19.04 19.49 19.04 19.35 120,076 +0.21(+1.10%)
Oct 10, 2013 18.91 19.23 18.83 19.14 456,822 +0.49(+2.63%)
Oct 09, 2013 18.75 18.86 18.57 18.65 151,246 -0.06(-0.32%)
Oct 08, 2013 18.74 18.88 18.71 18.71 205,200 +0.00(+0.00%)
Oct 07, 2013 18.64 18.83 18.61 18.71 124,932 -0.05(-0.24%)
Oct 04, 2013 18.71 18.83 18.67 18.75 62,988 -0.02(-0.08%)
Oct 03, 2013 18.75 18.86 18.63 18.77 155,156 -0.07(-0.40%)
Oct 02, 2013 19.04 19.11 18.82 18.84 88,788 -0.27(-1.41%)
Oct 01, 2013 18.84 19.14 18.84 19.11 443,832 +0.36(+1.92%)
Sep 27, 2013 18.65 18.90 18.61 18.75 129,374 -0.06(-0.32%)
Sep 26, 2013 18.66 18.83 18.63 18.82 159,150 +0.17(+0.88%)
Sep 25, 2013 18.53 18.75 18.53 18.65 298,226 +0.08(+0.46%)
Sep 24, 2013 18.41 18.69 18.23 18.57 349,102 +0.16(+0.87%)
Sep 23, 2013 18.21 18.48 18.21 18.41 346,992 +0.12(+0.66%)
Sep 20, 2013 18.30 18.30 18.01 18.29 408,856 +0.04(+0.19%)
Sep 19, 2013 18.02 18.30 18.00 18.25 327,540 +0.21(+1.16%)
Sep 18, 2013 18.00 18.12 17.90 18.04 387,010 +0.04(+0.22%)
Sep 17, 2013 17.86 18.05 17.83 18.00 270,902 +0.14(+0.78%)
Sep 16, 2013 17.89 17.97 17.83 17.86 99,462 +0.09(+0.51%)
Sep 13, 2013 17.70 17.78 17.50 17.77 251,060 +0.17(+0.97%)
Sep 12, 2013 17.45 17.71 17.41 17.60 231,204 +0.10(+0.57%)
Sep 11, 2013 17.09 17.51 16.98 17.50 129,930 +0.33(+1.95%)
Sep 10, 2013 16.99 17.23 16.87 17.17 93,206 +0.21(+1.24%)
Sep 09, 2013 16.61 16.99 16.55 16.95 104,522 +0.40(+2.42%)
Sep 06, 2013 16.50 16.64 16.08 16.55 70,748 +0.07(+0.42%)
Sep 05, 2013 16.27 16.55 16.24 16.49 72,516 +0.24(+1.45%)
Sep 04, 2013 16.03 16.30 16.00 16.25 277,562 +0.13(+0.81%)
Sep 03, 2013 16.05 16.23 15.99 16.12 118,028 +0.17(+1.07%)
Aug 30, 2013 16.29 16.29 15.91 15.95 105,844 -0.39(-2.39%)
Aug 29, 2013 16.17 16.42 16.13 16.34 59,986 +0.21(+1.30%)
Aug 28, 2013 16.08 16.21 15.93 16.13 113,276 +0.01(+0.09%)
Aug 27, 2013 16.66 16.68 16.09 16.11 88,824 -0.66(-3.93%)
Aug 26, 2013 16.64 16.87 16.62 16.77 94,102 +0.11(+0.69%)
Aug 23, 2013 16.86 16.86 16.55 16.66 49,092 -0.21(-1.24%)
Aug 22, 2013 16.66 16.88 16.59 16.87 77,906 +0.27(+1.63%)
Aug 21, 2013 16.61 16.77 16.46 16.60 81,112 -0.05(-0.30%)
Aug 20, 2013 16.59 16.75 16.50 16.65 86,360 +0.04(+0.21%)
Aug 19, 2013 16.72 16.88 16.61 16.61 98,350 -0.13(-0.78%)
Aug 16, 2013 16.55 16.95 16.52 16.75 174,716 +0.09(+0.54%)
Aug 15, 2013 16.68 16.75 16.57 16.66 120,394 -0.22(-1.33%)
Aug 14, 2013 16.94 16.95 16.82 16.88 124,118 -0.03(-0.15%)
Aug 13, 2013 16.77 16.94 16.67 16.91 136,914 +0.12(+0.74%)
Aug 12, 2013 16.52 16.80 16.51 16.78 42,530 +0.10(+0.60%)
Aug 09, 2013 16.60 16.75 16.50 16.68 95,272 +0.04(+0.27%)
Aug 08, 2013 16.62 16.75 16.49 16.64 88,386 +0.15(+0.88%)
Aug 07, 2013 16.74 16.84 16.45 16.49 124,098 -0.34(-1.99%)
Aug 06, 2013 16.71 16.88 16.64 16.83 137,162 +0.12(+0.72%)
Aug 05, 2013 16.69 16.72 16.62 16.70 144,288 -0.06(-0.33%)
Aug 02, 2013 16.64 16.90 16.52 16.76 129,438 +0.09(+0.51%)
Aug 01, 2013 16.62 16.76 16.41 16.67 220,898 +0.14(+0.85%)
Jul 31, 2013 16.68 16.74 16.52 16.54 160,106 -0.11(-0.69%)
Jul 30, 2013 16.54 16.70 16.37 16.65 75,686 +0.18(+1.12%)
Jul 29, 2013 16.45 16.58 16.39 16.46 61,018 -0.07(-0.42%)
Jul 26, 2013 16.45 16.58 16.32 16.54 40,644 -0.06(-0.36%)
Jul 25, 2013 16.41 16.70 16.33 16.59 103,594 +0.13(+0.79%)
Jul 24, 2013 16.61 16.74 16.41 16.46 52,450 -0.14(-0.81%)
Jul 23, 2013 16.58 16.63 16.55 16.60 53,882 +0.01(+0.06%)
Jul 22, 2013 16.58 16.66 16.54 16.59 67,712 -0.04(-0.21%)
Jul 19, 2013 16.44 16.64 16.29 16.62 72,682 +0.16(+0.94%)
Jul 18, 2013 16.32 16.58 16.29 16.47 93,748 +0.16(+1.01%)
Jul 17, 2013 16.42 16.42 16.21 16.30 70,630 -0.07(-0.43%)
Jul 16, 2013 16.35 16.47 16.30 16.38 77,142 +0.00(+0.00%)
Jul 15, 2013 16.33 16.45 16.29 16.38 114,204 +0.04(+0.24%)
Jul 12, 2013 16.45 16.49 16.33 16.33 75,634 -0.13(-0.79%)
Jul 11, 2013 16.60 16.60 16.40 16.46 122,898 -0.03(-0.18%)
Jul 10, 2013 16.19 16.53 16.19 16.50 111,722 +0.26(+1.57%)
Jul 09, 2013 16.13 16.25 15.96 16.24 126,642 +0.15(+0.93%)
Jul 08, 2013 16.11 16.25 16.02 16.09 141,024 +0.04(+0.28%)
Jul 05, 2013 16.00 16.05 15.62 16.05 182,330 +0.21(+1.33%)
Jul 03, 2013 15.81 15.87 15.65 15.84 28,662 -0.01(-0.09%)
Jul 02, 2013 15.79 15.98 15.71 15.85 77,080 +0.09(+0.57%)
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.