Insperity Inc (NY: NSP )

104.74 USD -0.11 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 112.82 113.74 110.70 110.74 147,283 -0.89(-0.80%)
Sep 29, 2021 110.15 112.23 109.27 111.63 119,053 +1.88(+1.71%)
Sep 28, 2021 113.58 113.58 109.33 109.75 150,803 -3.85(-3.39%)
Sep 27, 2021 110.50 114.46 110.50 113.60 348,222 +2.39(+2.15%)
Sep 24, 2021 108.52 111.49 107.95 111.21 219,409 +2.59(+2.38%)
Sep 23, 2021 108.00 109.44 107.26 108.62 62,560 +1.37(+1.28%)
Sep 22, 2021 106.51 107.98 105.90 107.25 100,994 +1.53(+1.45%)
Sep 21, 2021 107.56 107.56 104.90 105.72 86,077 -0.35(-0.33%)
Sep 20, 2021 103.91 106.23 103.91 106.07 116,967 +0.10(+0.09%)
Sep 17, 2021 106.70 107.17 104.79 105.97 520,781 -0.35(-0.33%)
Sep 16, 2021 107.02 107.02 105.17 106.32 89,171 -0.75(-0.70%)
Sep 15, 2021 105.24 107.62 104.86 107.07 141,989 +1.33(+1.26%)
Sep 14, 2021 107.10 107.10 104.85 105.74 162,820 -1.26(-1.18%)
Sep 13, 2021 106.12 107.00 105.01 107.00 164,416 +1.86(+1.77%)
Sep 10, 2021 108.42 108.42 104.84 105.14 436,081 -2.46(-2.29%)
Sep 09, 2021 111.00 111.11 107.38 107.60 251,350 -4.24(-3.79%)
Sep 08, 2021 111.98 112.76 111.07 111.84 126,765 -0.40(-0.36%)
Sep 07, 2021 113.42 113.83 111.25 112.24 199,480 -1.96(-1.72%)
Sep 03, 2021 112.83 114.33 112.61 114.20 129,215 +0.14(+0.12%)
Sep 02, 2021 111.18 114.33 110.79 114.06 313,871 +3.48(+3.15%)
Sep 01, 2021 110.70 111.45 110.07 110.58 114,722 +0.24(+0.22%)
Aug 31, 2021 110.95 111.58 109.73 110.34 211,120 -1.14(-1.02%)
Aug 30, 2021 111.08 112.31 110.62 111.48 129,749 +0.70(+0.63%)
Aug 27, 2021 108.78 111.55 108.78 110.78 161,532 +2.19(+2.02%)
Aug 26, 2021 107.76 109.16 107.54 108.59 123,013 +0.40(+0.37%)
Aug 25, 2021 108.49 109.13 107.79 108.19 136,487 -0.03(-0.03%)
Aug 24, 2021 107.25 108.25 106.32 108.22 153,188 +1.22(+1.14%)
Aug 23, 2021 106.53 107.67 105.85 107.00 118,810 +0.86(+0.81%)
Aug 20, 2021 105.31 106.28 104.89 106.14 158,037 +0.17(+0.16%)
Aug 19, 2021 102.73 106.23 102.69 105.97 131,759 +2.52(+2.44%)
Aug 18, 2021 104.07 104.46 103.35 103.45 210,667 -0.63(-0.61%)
Aug 17, 2021 103.99 105.80 103.38 104.08 193,851 -0.88(-0.84%)
Aug 16, 2021 104.27 105.65 103.75 104.96 135,132 -0.14(-0.13%)
Aug 13, 2021 104.43 105.57 104.02 105.10 111,185 +0.12(+0.11%)
Aug 12, 2021 104.50 105.07 103.90 104.98 131,907 +1.03(+0.99%)
Aug 11, 2021 103.18 104.02 102.67 103.95 123,839 +0.68(+0.66%)
Aug 10, 2021 101.75 103.81 101.26 103.27 170,767 +1.54(+1.51%)
Aug 09, 2021 101.94 101.95 100.02 101.73 213,847 -0.19(-0.19%)
Aug 06, 2021 102.46 102.49 101.15 101.92 150,938 +0.51(+0.50%)
Aug 05, 2021 99.26 101.74 99.08 101.41 128,370 +2.08(+2.09%)
Aug 04, 2021 99.39 100.53 99.27 99.33 131,813 -1.09(-1.09%)
Aug 03, 2021 101.11 101.11 98.07 100.42 161,500 +1.52(+1.54%)
Aug 02, 2021 99.70 101.15 98.63 98.90 159,948 -0.15(-0.15%)
Jul 30, 2021 97.82 99.57 97.51 99.05 174,141 +0.73(+0.74%)
Jul 29, 2021 96.99 99.83 96.91 98.32 134,733 +2.04(+2.12%)
Jul 28, 2021 95.57 96.96 94.79 96.28 127,096 +0.85(+0.89%)
Jul 27, 2021 93.63 95.54 93.63 95.43 139,790 +1.52(+1.62%)
Jul 26, 2021 94.16 94.70 93.00 93.91 91,041 +0.03(+0.03%)
Jul 23, 2021 95.00 95.12 93.62 93.88 136,762 +1.27(+1.37%)
Jul 22, 2021 93.26 93.61 92.41 92.61 98,628 -1.31(-1.39%)
Jul 21, 2021 94.30 94.88 93.41 93.92 112,888 -0.12(-0.13%)
Jul 20, 2021 91.75 95.10 91.57 94.04 176,388 +2.51(+2.74%)
Jul 19, 2021 91.89 92.66 90.14 91.53 109,886 -1.27(-1.37%)
Jul 16, 2021 94.50 94.70 92.74 92.80 97,515 -1.00(-1.07%)
Jul 15, 2021 93.98 94.47 93.22 93.80 112,695 -0.58(-0.61%)
Jul 14, 2021 94.90 95.24 94.19 94.38 120,585 +0.16(+0.17%)
Jul 13, 2021 93.67 94.70 92.98 94.22 154,896 +0.82(+0.88%)
Jul 12, 2021 92.80 93.69 92.54 93.40 113,678 +0.40(+0.43%)
Jul 09, 2021 91.85 93.05 91.65 93.00 114,338 +1.95(+2.14%)
Jul 08, 2021 90.38 92.56 90.03 91.05 90,548 -1.17(-1.27%)
Jul 07, 2021 91.40 92.93 91.40 92.22 109,123 +0.22(+0.24%)
Jul 06, 2021 92.00 92.65 90.03 92.00 166,964 -0.26(-0.28%)
Jul 02, 2021 92.42 92.71 91.45 92.26 90,423 +0.24(+0.26%)
Jul 01, 2021 91.16 92.07 91.08 92.02 145,718 +1.65(+1.83%)
Jun 30, 2021 89.65 90.57 88.95 90.37 223,529 +0.37(+0.41%)
Jun 29, 2021 91.21 91.21 89.76 90.00 188,043 -1.31(-1.43%)
Jun 28, 2021 93.97 94.27 90.07 91.31 314,228 -2.22(-2.37%)
Jun 25, 2021 94.18 95.12 93.43 93.53 1,228,046 -0.98(-1.04%)
Jun 24, 2021 94.87 95.10 94.04 94.51 199,994 +0.21(+0.22%)
Jun 23, 2021 94.25 94.67 93.41 94.30 184,155 +0.08(+0.08%)
Jun 22, 2021 93.72 94.50 92.57 94.22 142,780 +0.36(+0.38%)
Jun 21, 2021 93.36 94.13 92.17 93.86 148,228 +1.76(+1.91%)
Jun 18, 2021 93.47 93.80 91.58 92.10 348,454 -2.27(-2.41%)
Jun 17, 2021 92.74 94.66 92.47 94.37 313,863 +1.36(+1.46%)
Jun 16, 2021 94.50 94.50 92.07 93.01 225,488 -1.44(-1.52%)
Jun 15, 2021 93.00 94.62 92.55 94.45 154,718 +1.64(+1.77%)
Jun 14, 2021 92.48 92.93 92.00 92.81 162,821 +0.74(+0.80%)
Jun 11, 2021 90.52 92.09 90.25 92.07 199,790 +1.82(+2.02%)
Jun 10, 2021 91.26 91.26 89.15 90.25 288,920 -0.91(-1.00%)
Jun 09, 2021 92.46 92.74 90.71 91.16 184,736 -1.56(-1.68%)
Jun 08, 2021 91.00 92.83 90.32 92.72 278,742 +2.02(+2.23%)
Jun 07, 2021 90.35 90.86 89.76 90.70 185,981 +0.15(+0.17%)
Jun 04, 2021 89.34 90.72 88.84 90.55 154,073 +1.50(+1.68%)
Jun 03, 2021 88.00 89.69 87.28 89.05 298,082 +0.27(+0.30%)
Jun 02, 2021 91.57 91.57 87.48 88.78 236,513 -2.88(-3.14%)
Jun 01, 2021 93.04 93.29 91.43 91.66 182,584 -0.53(-0.57%)
May 28, 2021 94.34 94.34 91.71 92.19 121,473 -1.26(-1.35%)
May 27, 2021 93.30 94.04 92.80 93.45 245,965 +0.86(+0.93%)
May 26, 2021 91.43 92.66 90.89 92.59 261,064 +1.88(+2.07%)
May 25, 2021 91.41 91.88 90.69 90.71 320,022 -0.82(-0.90%)
May 24, 2021 88.88 91.91 88.06 91.53 400,567 +2.85(+3.21%)
May 21, 2021 89.54 90.95 88.46 88.68 234,540 -0.35(-0.39%)
May 20, 2021 87.62 89.15 87.28 89.03 191,295 +1.53(+1.75%)
May 19, 2021 87.00 87.57 85.90 87.50 185,142 -0.86(-0.97%)
May 18, 2021 89.04 89.39 87.99 88.36 355,254 -0.52(-0.59%)
May 17, 2021 88.06 89.00 87.75 88.88 158,135 -0.47(-0.53%)
May 14, 2021 87.70 89.36 87.04 89.35 202,293 +2.31(+2.65%)
May 13, 2021 83.35 87.63 83.35 87.04 249,723 +4.10(+4.94%)
May 12, 2021 85.00 85.59 82.82 82.94 336,636 -2.40(-2.81%)
May 11, 2021 86.58 87.13 84.85 85.34 233,549 -2.66(-3.02%)
May 10, 2021 89.00 89.31 87.32 88.00 209,996 -0.84(-0.95%)
May 07, 2021 87.00 88.88 87.00 88.84 102,082 +1.72(+1.97%)
May 06, 2021 87.11 87.14 86.03 87.12 163,698 +0.20(+0.23%)
May 05, 2021 87.49 88.13 85.17 86.92 289,678 -0.95(-1.08%)
May 04, 2021 89.01 90.05 85.30 87.87 422,387 -0.79(-0.89%)
May 03, 2021 88.47 90.43 88.37 88.66 338,057 +1.12(+1.28%)
Apr 30, 2021 88.92 89.10 87.51 87.54 278,200 -1.96(-2.19%)
Apr 29, 2021 88.42 89.73 87.97 89.50 221,714 +1.79(+2.04%)
Apr 28, 2021 88.25 88.91 87.35 87.71 144,678 -0.41(-0.47%)
Apr 27, 2021 89.10 89.87 87.58 88.12 547,490 -0.86(-0.97%)
Apr 26, 2021 88.21 90.07 88.17 88.98 283,707 +1.27(+1.45%)
Apr 23, 2021 86.92 88.47 86.30 87.71 199,700 +0.90(+1.04%)
Apr 22, 2021 87.16 88.14 86.04 86.81 306,866 -0.15(-0.17%)
Apr 21, 2021 85.80 87.11 84.87 86.96 214,959 +1.22(+1.42%)
Apr 20, 2021 86.39 87.15 85.70 85.74 220,410 -1.01(-1.16%)
Apr 19, 2021 87.14 87.26 85.95 86.75 116,130 -0.64(-0.73%)
Apr 16, 2021 88.20 88.37 86.61 87.39 130,200 +0.06(+0.07%)
Apr 15, 2021 87.09 87.38 85.59 87.33 122,738 +1.16(+1.35%)
Apr 14, 2021 85.03 87.02 85.03 86.17 160,696 +1.14(+1.34%)
Apr 13, 2021 86.26 86.71 84.90 85.03 272,631 -1.77(-2.04%)
Apr 12, 2021 86.27 87.40 86.07 86.80 126,225 +0.34(+0.39%)
Apr 09, 2021 85.71 86.64 85.04 86.46 129,600 +0.71(+0.83%)
Apr 08, 2021 84.64 85.88 84.18 85.75 130,549 +1.24(+1.47%)
Apr 07, 2021 85.81 85.81 84.00 84.51 144,131 -1.41(-1.64%)
Apr 06, 2021 84.66 86.32 84.27 85.92 141,726 +0.78(+0.92%)
Apr 05, 2021 86.61 87.00 84.53 85.14 102,181 -0.51(-0.60%)
Apr 01, 2021 84.09 85.71 84.09 85.65 162,600 +1.91(+2.28%)
Mar 31, 2021 83.33 84.78 82.87 83.74 309,666 +0.48(+0.58%)
Mar 30, 2021 82.21 83.83 82.17 83.26 268,241 +1.30(+1.59%)
Mar 29, 2021 83.18 85.03 81.78 81.96 358,523 -1.43(-1.71%)
Mar 26, 2021 83.05 83.85 81.78 83.39 233,100 +1.40(+1.71%)
Mar 25, 2021 81.65 82.67 78.88 81.99 292,634 -0.09(-0.11%)
Mar 24, 2021 83.06 84.82 81.98 82.08 221,087 -0.14(-0.17%)
Mar 23, 2021 83.00 83.79 81.73 82.22 262,388 -1.44(-1.72%)
Mar 22, 2021 87.02 87.02 83.02 83.66 339,020 -3.24(-3.73%)
Mar 19, 2021 88.36 89.40 86.87 86.90 1,265,800 -1.30(-1.47%)
Mar 18, 2021 89.01 92.54 88.13 88.20 345,337 -1.12(-1.25%)
Mar 17, 2021 88.74 89.94 88.39 89.32 253,227 +0.92(+1.04%)
Mar 16, 2021 90.07 90.07 87.19 88.40 290,795 -1.94(-2.15%)
Mar 15, 2021 94.89 94.89 89.88 90.34 363,254 -4.86(-5.11%)
Mar 12, 2021 94.48 95.64 93.49 95.20 268,100 +0.76(+0.80%)
Mar 11, 2021 94.24 94.49 92.64 94.44 165,627 +1.31(+1.41%)
Mar 10, 2021 92.12 94.62 91.63 93.13 239,640 +0.41(+0.44%)
Mar 09, 2021 93.58 94.36 92.20 92.72 227,731 +0.25(+0.27%)
Mar 08, 2021 91.00 93.79 90.37 92.47 197,302 +1.63(+1.79%)
Mar 05, 2021 88.00 90.94 87.33 90.84 354,600 +3.12(+3.56%)
Mar 04, 2021 88.73 89.66 87.03 87.72 358,101 -1.51(-1.69%)
Mar 03, 2021 89.97 91.44 89.23 89.23 336,814 -0.48(-0.54%)
Mar 02, 2021 90.01 90.49 88.32 89.71 272,067 -0.88(-0.97%)
Mar 01, 2021 90.01 91.14 88.64 90.59 291,470 +1.89(+2.13%)
Feb 26, 2021 87.50 90.62 87.06 88.70 329,600 +1.54(+1.77%)
Feb 25, 2021 86.68 89.11 86.45 87.16 371,634 +0.02(+0.02%)
Feb 24, 2021 83.75 87.50 83.60 87.14 219,029 +2.99(+3.55%)
Feb 23, 2021 80.77 84.46 80.50 84.15 282,330 +2.71(+3.33%)
Feb 22, 2021 78.60 81.51 78.35 81.44 269,794 +2.27(+2.87%)
Feb 19, 2021 78.09 80.25 78.09 79.17 188,000 +1.18(+1.51%)
Feb 18, 2021 76.83 78.83 76.09 77.99 142,870 +0.59(+0.76%)
Feb 17, 2021 77.46 77.92 75.24 77.40 323,720 -0.61(-0.78%)
Feb 16, 2021 80.68 81.82 77.96 78.01 331,052 -2.88(-3.56%)
Feb 12, 2021 87.63 87.63 80.18 80.89 568,300 -8.42(-9.43%)
Feb 11, 2021 89.47 91.79 88.21 89.31 423,384 +0.12(+0.13%)
Feb 10, 2021 88.26 89.81 87.29 89.19 207,679 +1.77(+2.02%)
Feb 09, 2021 87.13 87.43 85.21 87.42 116,279 +0.24(+0.28%)
Feb 08, 2021 83.84 87.23 83.63 87.18 159,867 +3.91(+4.70%)
Feb 05, 2021 84.51 84.69 82.36 83.27 96,200 -0.26(-0.31%)
Feb 04, 2021 80.44 83.72 80.44 83.53 138,651 +3.01(+3.74%)
Feb 03, 2021 80.16 80.65 78.80 80.52 155,260 +0.10(+0.12%)
Feb 02, 2021 81.31 81.49 79.65 80.42 117,417 +0.47(+0.59%)
Feb 01, 2021 79.34 80.25 78.44 79.95 222,740 +1.46(+1.86%)
Jan 29, 2021 80.80 80.80 78.32 78.49 208,800 -2.35(-2.91%)
Jan 28, 2021 80.23 82.34 80.23 80.84 126,721 +1.73(+2.19%)
Jan 27, 2021 80.47 81.02 78.10 79.11 255,213 -3.31(-4.02%)
Jan 26, 2021 84.34 84.44 82.26 82.42 159,831 -1.02(-1.22%)
Jan 25, 2021 83.87 84.71 82.61 83.44 106,459 -0.86(-1.02%)
Jan 22, 2021 82.21 84.56 81.49 84.30 163,400 +0.96(+1.15%)
Jan 21, 2021 86.89 86.89 83.23 83.34 122,787 -3.39(-3.91%)
Jan 20, 2021 85.00 86.99 85.00 86.73 160,663 +1.73(+2.04%)
Jan 19, 2021 85.28 85.77 82.97 85.00 236,043 +0.10(+0.12%)
Jan 15, 2021 84.00 85.55 83.87 84.90 166,300 +0.15(+0.18%)
Jan 14, 2021 85.47 86.19 84.52 84.75 124,687 +0.09(+0.11%)
Jan 13, 2021 86.59 86.59 84.08 84.66 161,298 -2.03(-2.34%)
Jan 12, 2021 84.48 86.78 84.48 86.69 130,024 +2.27(+2.69%)
Jan 11, 2021 83.69 85.46 83.69 84.42 107,850 -0.44(-0.52%)
Jan 08, 2021 85.72 86.50 84.09 84.86 142,900 -0.10(-0.12%)
Jan 07, 2021 83.39 85.20 83.34 84.96 125,864 +0.97(+1.15%)
Jan 06, 2021 81.64 84.56 81.21 83.99 266,229 +3.63(+4.52%)
Jan 05, 2021 78.84 81.11 78.84 80.36 175,920 +1.34(+1.70%)
Jan 04, 2021 82.40 82.61 78.67 79.02 237,175 -2.40(-2.95%)
Dec 31, 2020 81.42 81.42 81.42 238,772 +0.06(+0.07%)
Dec 30, 2020 80.53 82.29 80.53 81.36 238,772 +0.97(+1.21%)
Dec 29, 2020 83.76 84.00 79.76 80.39 405,774 -3.83(-4.55%)
Dec 28, 2020 85.84 85.84 83.80 84.22 127,021 -0.72(-0.85%)
Dec 24, 2020 85.91 85.91 83.81 84.94 71,400 -0.18(-0.21%)
Dec 23, 2020 85.67 86.20 84.99 85.12 122,844 -0.28(-0.33%)
Dec 22, 2020 86.59 86.70 85.15 85.40 150,748 -1.28(-1.48%)
Dec 21, 2020 85.50 87.12 82.86 86.68 267,345 -0.47(-0.54%)
Dec 18, 2020 87.22 88.84 86.86 87.15 758,300 +0.30(+0.35%)
Dec 17, 2020 87.11 87.11 85.64 86.85 234,195 +0.13(+0.15%)
Dec 16, 2020 87.79 87.99 85.77 86.72 312,797 -0.32(-0.37%)
Dec 15, 2020 84.98 87.69 83.60 87.04 251,404 +2.80(+3.32%)
Dec 14, 2020 87.03 87.79 84.24 84.24 275,245 -2.20(-2.55%)
Dec 11, 2020 84.77 86.58 84.55 86.44 302,600 +1.00(+1.17%)
Dec 10, 2020 86.66 87.07 85.15 85.44 206,975 -1.57(-1.80%)
Dec 09, 2020 88.29 88.29 86.53 87.01 372,246 -0.62(-0.71%)
Dec 08, 2020 86.50 88.00 86.15 87.63 367,418 +0.30(+0.34%)
Dec 07, 2020 88.15 88.15 87.03 87.33 169,202 -0.94(-1.06%)
Dec 04, 2020 88.01 89.03 87.36 88.27 218,700 +0.47(+0.54%)
Dec 03, 2020 86.67 88.86 85.95 87.80 319,183 +0.89(+1.02%)
Dec 02, 2020 86.86 87.45 86.15 86.91 133,932 -0.50(-0.57%)
Dec 01, 2020 87.00 88.22 86.70 87.41 212,108 +1.91(+2.23%)
Nov 30, 2020 87.87 88.33 85.35 85.50 312,213 -2.97(-3.36%)
Nov 27, 2020 88.61 89.37 87.24 88.47 109,400 -0.16(-0.18%)
Nov 25, 2020 88.01 89.08 87.55 88.63 133,700 -0.05(-0.06%)
Nov 24, 2020 88.93 89.94 87.47 88.68 249,505 +1.21(+1.38%)
Nov 23, 2020 88.03 88.90 87.35 87.47 253,286 +0.20(+0.23%)
Nov 20, 2020 88.60 88.67 86.67 87.27 215,800 -1.79(-2.01%)
Nov 19, 2020 85.70 89.87 84.73 89.06 301,542 +3.39(+3.96%)
Nov 18, 2020 86.80 87.87 85.61 85.67 163,143 -1.17(-1.35%)
Nov 17, 2020 86.46 87.92 85.00 86.84 309,970 -0.71(-0.81%)
Nov 16, 2020 90.49 90.98 86.30 87.55 442,346 -1.10(-1.24%)
Nov 13, 2020 89.17 90.44 88.03 88.65 246,200 -0.07(-0.08%)
Nov 12, 2020 90.23 90.81 87.54 88.72 180,483 -2.34(-2.57%)
Nov 11, 2020 92.84 92.95 90.04 91.06 290,028 -1.18(-1.28%)
Nov 10, 2020 92.96 93.56 91.58 92.24 378,922 +0.13(+0.14%)
Nov 09, 2020 93.54 95.78 91.82 92.11 590,532 +5.18(+5.96%)
Nov 06, 2020 88.21 89.10 86.03 86.93 453,600 -1.16(-1.32%)
Nov 05, 2020 87.45 89.44 87.33 88.09 331,669 +1.47(+1.70%)
Nov 04, 2020 84.00 87.46 84.00 86.62 287,769 +1.64(+1.93%)
Nov 03, 2020 81.74 86.00 79.21 84.98 614,564 +2.11(+2.55%)
Nov 02, 2020 78.40 84.42 78.40 82.87 723,865 +6.29(+8.21%)
Oct 30, 2020 77.26 78.29 76.11 76.58 372,300 -1.25(-1.61%)
Oct 29, 2020 76.01 78.50 75.00 77.83 391,943 +1.48(+1.94%)
Oct 28, 2020 74.39 77.38 74.39 76.35 321,511 -0.06(-0.08%)
Oct 27, 2020 75.09 77.18 75.09 76.41 390,985 +0.98(+1.30%)
Oct 26, 2020 75.55 75.86 74.77 75.43 187,466 -1.36(-1.77%)
Oct 23, 2020 77.12 77.43 74.61 76.79 163,200 +0.08(+0.10%)
Oct 22, 2020 75.01 76.80 74.21 76.71 256,994 +2.11(+2.83%)
Oct 21, 2020 74.12 75.12 73.70 74.60 156,100 +0.47(+0.63%)
Oct 20, 2020 74.37 75.29 73.72 74.13 173,979 +0.71(+0.97%)
Oct 19, 2020 73.75 75.00 73.24 73.42 149,253 -0.24(-0.33%)
Oct 16, 2020 74.84 75.11 73.61 73.66 214,500 -1.32(-1.76%)
Oct 15, 2020 71.60 75.00 71.23 74.98 188,723 +2.05(+2.81%)
Oct 14, 2020 73.49 75.33 72.87 72.93 236,686 +0.49(+0.68%)
Oct 13, 2020 71.84 72.79 71.29 72.44 137,824 -0.41(-0.56%)
Oct 12, 2020 72.31 73.11 72.15 72.85 115,571 +0.62(+0.86%)
Oct 09, 2020 73.82 73.82 71.54 72.23 142,600 -0.57(-0.78%)
Oct 08, 2020 71.10 72.93 70.75 72.80 208,338 +1.71(+2.41%)
Oct 07, 2020 69.45 71.48 69.14 71.09 193,569 +2.54(+3.71%)
Oct 06, 2020 69.16 70.68 68.50 68.55 180,158 +0.17(+0.25%)
Oct 05, 2020 68.10 68.74 67.25 68.38 126,975 +0.84(+1.24%)
Oct 02, 2020 64.98 67.84 64.53 67.54 192,700 +1.32(+1.99%)
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.