Insperity Inc (NY: NSP )

112.34 USD +1.13 (+1.02%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.55 38.25 36.44 37.30 515,229 -0.26(-0.69%)
Mar 30, 2020 38.65 39.40 35.86 37.56 775,083 -1.22(-3.15%)
Mar 27, 2020 37.38 40.35 36.01 38.78 545,100 -0.52(-1.32%)
Mar 26, 2020 35.45 40.26 34.58 39.30 694,008 +4.44(+12.74%)
Mar 25, 2020 35.22 36.06 33.56 34.86 901,770 -0.36(-1.02%)
Mar 24, 2020 30.94 36.04 30.62 35.22 923,016 +5.28(+17.64%)
Mar 23, 2020 30.85 31.69 28.43 29.94 940,488 -1.01(-3.26%)
Mar 20, 2020 33.05 35.23 30.45 30.95 1,087,700 -1.71(-5.24%)
Mar 19, 2020 26.03 33.85 25.13 32.66 914,337 +6.55(+25.09%)
Mar 18, 2020 35.71 36.97 22.59 26.11 1,340,675 -11.75(-31.04%)
Mar 17, 2020 41.50 41.51 35.01 37.86 1,156,583 -3.08(-7.52%)
Mar 16, 2020 46.89 48.12 40.33 40.94 757,327 -10.50(-20.41%)
Mar 13, 2020 52.40 53.65 48.10 51.44 1,316,500 +1.18(+2.35%)
Mar 12, 2020 53.70 53.70 48.96 50.26 662,373 -6.86(-12.01%)
Mar 11, 2020 60.79 61.34 55.99 57.12 503,233 -5.10(-8.20%)
Mar 10, 2020 63.62 64.80 60.24 62.22 1,103,385 +0.60(+0.97%)
Mar 09, 2020 60.78 63.93 60.46 61.62 458,245 -3.16(-4.88%)
Mar 06, 2020 62.31 65.01 62.25 64.78 521,700 +0.52(+0.81%)
Mar 05, 2020 66.11 66.45 63.77 64.26 655,715 -3.18(-4.72%)
Mar 04, 2020 66.68 67.81 65.59 67.44 1,109,451 +1.53(+2.32%)
Mar 03, 2020 69.29 70.21 65.66 65.91 559,529 -3.50(-5.04%)
Mar 02, 2020 67.73 69.46 65.91 69.41 734,788 +2.14(+3.18%)
Feb 28, 2020 65.00 67.68 65.00 67.27 767,800 +0.48(+0.72%)
Feb 27, 2020 66.79 68.54 65.65 66.79 1,075,785 -1.08(-1.59%)
Feb 26, 2020 69.64 70.29 67.70 67.87 600,436 -1.46(-2.11%)
Feb 25, 2020 71.29 71.65 69.08 69.33 865,557 -1.92(-2.69%)
Feb 24, 2020 69.94 71.90 69.11 71.25 499,507 -0.69(-0.96%)
Feb 21, 2020 72.66 72.97 71.65 71.94 832,300 -0.78(-1.07%)
Feb 20, 2020 72.16 73.51 71.35 72.72 911,949 +1.01(+1.41%)
Feb 19, 2020 72.46 72.98 71.38 71.71 687,093 -0.69(-0.95%)
Feb 18, 2020 73.09 73.90 71.65 72.40 713,351 -1.11(-1.51%)
Feb 14, 2020 73.60 75.64 72.83 73.51 844,200 +0.48(+0.66%)
Feb 13, 2020 70.95 73.85 70.22 73.03 1,450,008 +1.39(+1.94%)
Feb 12, 2020 70.00 71.87 65.89 71.64 3,790,280 -17.44(-19.58%)
Feb 11, 2020 86.96 89.64 86.52 89.08 626,675 +2.63(+3.04%)
Feb 10, 2020 86.75 87.27 85.56 86.45 447,880 -0.64(-0.73%)
Feb 07, 2020 89.00 89.32 86.81 87.09 387,800 -2.10(-2.35%)
Feb 06, 2020 91.29 91.29 89.01 89.19 508,528 -1.63(-1.79%)
Feb 05, 2020 91.62 91.69 89.88 90.82 296,969 +0.62(+0.69%)
Feb 04, 2020 90.63 91.06 90.10 90.20 320,125 +1.23(+1.38%)
Feb 03, 2020 87.69 89.40 87.36 88.97 445,989 +1.60(+1.83%)
Jan 31, 2020 89.24 89.35 87.30 87.37 376,300 -1.96(-2.19%)
Jan 30, 2020 88.81 89.50 87.67 89.33 317,166 +0.04(+0.04%)
Jan 29, 2020 91.58 91.58 89.22 89.29 293,581 -1.81(-1.99%)
Jan 28, 2020 90.92 91.79 90.29 91.10 394,831 +0.60(+0.66%)
Jan 27, 2020 90.21 91.41 89.40 90.50 261,236 -1.31(-1.43%)
Jan 24, 2020 92.96 92.99 90.87 91.81 206,900 -0.89(-0.96%)
Jan 23, 2020 92.41 92.79 91.19 92.70 340,913 +0.03(+0.03%)
Jan 22, 2020 93.50 94.14 92.65 92.67 427,722 -0.24(-0.26%)
Jan 21, 2020 92.71 93.19 91.92 92.91 201,326 -0.27(-0.29%)
Jan 17, 2020 94.00 94.44 92.86 93.18 316,000 -0.60(-0.64%)
Jan 16, 2020 92.54 94.00 92.47 93.78 391,961 +1.79(+1.95%)
Jan 15, 2020 90.82 92.79 90.76 91.99 443,159 +1.18(+1.30%)
Jan 14, 2020 90.11 91.60 90.08 90.81 338,897 +0.72(+0.80%)
Jan 13, 2020 89.42 90.52 89.07 90.09 665,194 +0.61(+0.68%)
Jan 10, 2020 88.82 89.73 87.81 89.48 651,000 +0.85(+0.96%)
Jan 09, 2020 88.11 89.24 87.75 88.63 402,784 +1.48(+1.70%)
Jan 08, 2020 86.64 87.83 86.19 87.15 392,961 +0.53(+0.61%)
Jan 07, 2020 87.75 87.75 86.60 86.62 313,276 -1.22(-1.39%)
Jan 06, 2020 86.53 88.00 86.08 87.84 574,452 +1.35(+1.56%)
Jan 03, 2020 85.62 86.81 85.50 86.49 314,300 -0.63(-0.72%)
Jan 02, 2020 86.78 87.13 85.69 87.12 455,902 +1.08(+1.26%)
Dec 31, 2019 85.96 86.76 85.74 86.04 336,400 -0.07(-0.08%)
Dec 30, 2019 86.67 86.89 85.39 86.11 311,015 -0.33(-0.38%)
Dec 27, 2019 87.83 87.85 86.14 86.44 333,400 -1.17(-1.34%)
Dec 26, 2019 87.85 88.07 87.24 87.61 338,421 +0.32(+0.37%)
Dec 24, 2019 88.14 88.14 87.17 87.29 150,400 -0.72(-0.82%)
Dec 23, 2019 88.14 88.33 86.52 88.01 362,728 +0.31(+0.35%)
Dec 20, 2019 86.50 88.04 85.51 87.70 1,709,600 +1.51(+1.75%)
Dec 19, 2019 85.06 86.20 83.94 86.19 604,978 +1.09(+1.28%)
Dec 18, 2019 84.46 85.32 83.79 85.10 614,677 +0.64(+0.76%)
Dec 17, 2019 84.37 84.58 83.39 84.46 676,937 +0.20(+0.24%)
Dec 16, 2019 83.85 84.51 83.37 84.26 595,797 +1.09(+1.31%)
Dec 13, 2019 82.00 83.75 81.63 83.17 875,600 +0.99(+1.20%)
Dec 12, 2019 80.55 82.31 80.09 82.18 759,971 +1.66(+2.06%)
Dec 11, 2019 79.50 80.68 78.83 80.52 508,120 +1.10(+1.39%)
Dec 10, 2019 78.81 79.80 77.80 79.42 591,383 +0.79(+1.00%)
Dec 09, 2019 79.02 79.02 78.01 78.63 698,837 -0.50(-0.63%)
Dec 06, 2019 78.88 79.34 78.45 79.13 649,400 +0.94(+1.20%)
Dec 05, 2019 77.51 78.25 76.64 78.19 555,938 +0.74(+0.96%)
Dec 04, 2019 77.61 78.75 77.31 77.45 800,263 +0.51(+0.66%)
Dec 03, 2019 76.80 77.71 76.51 76.94 697,858 -1.18(-1.51%)
Dec 02, 2019 77.97 78.86 76.74 78.12 954,365 +0.35(+0.45%)
Nov 29, 2019 77.97 78.39 77.65 77.77 308,000 -0.31(-0.40%)
Nov 27, 2019 76.50 78.40 76.23 78.08 672,500 +1.51(+1.97%)
Nov 26, 2019 74.92 76.80 74.81 76.57 582,579 +1.54(+2.05%)
Nov 25, 2019 74.57 75.65 74.10 75.03 469,248 +1.08(+1.46%)
Nov 22, 2019 74.25 74.66 73.39 73.95 452,200 +0.25(+0.34%)
Nov 21, 2019 73.91 74.27 72.97 73.70 680,048 -0.12(-0.16%)
Nov 20, 2019 72.00 73.93 71.87 73.82 604,518 +1.44(+1.99%)
Nov 19, 2019 73.34 73.34 71.76 72.38 495,566 -0.55(-0.75%)
Nov 18, 2019 72.60 73.34 72.36 72.93 476,957 +0.03(+0.04%)
Nov 15, 2019 71.79 73.01 71.13 72.90 626,800 +1.33(+1.86%)
Nov 14, 2019 70.35 71.96 69.99 71.57 739,614 +1.42(+2.02%)
Nov 13, 2019 69.69 70.33 69.64 70.15 858,616 +0.22(+0.31%)
Nov 12, 2019 71.14 71.24 68.82 69.93 691,198 -1.50(-2.10%)
Nov 11, 2019 68.44 71.62 68.01 71.43 776,982 +2.55(+3.70%)
Nov 08, 2019 70.15 70.36 68.50 68.88 926,800 -0.17(-0.25%)
Nov 07, 2019 68.50 69.27 67.30 69.05 1,074,977 +0.80(+1.17%)
Nov 06, 2019 70.81 71.49 67.85 68.25 1,721,613 -2.59(-3.66%)
Nov 05, 2019 72.66 73.38 70.25 70.84 2,122,420 -0.54(-0.76%)
Nov 04, 2019 74.65 74.90 67.06 71.38 4,804,564 -36.29(-33.70%)
Nov 01, 2019 106.40 107.69 105.54 107.67 603,900 +2.04(+1.93%)
Oct 31, 2019 105.23 105.84 104.83 105.63 379,130 +0.16(+0.15%)
Oct 30, 2019 104.33 105.52 102.94 105.47 314,824 +1.38(+1.33%)
Oct 29, 2019 102.93 104.66 102.93 104.09 331,342 +0.84(+0.81%)
Oct 28, 2019 104.18 105.06 102.84 103.25 467,792 -0.56(-0.54%)
Oct 25, 2019 106.61 106.61 103.11 103.81 445,800 -3.09(-2.89%)
Oct 24, 2019 106.00 107.16 105.15 106.90 330,331 +1.64(+1.56%)
Oct 23, 2019 103.25 105.55 103.08 105.26 260,890 +1.87(+1.81%)
Oct 22, 2019 104.18 104.83 103.29 103.39 358,249 -0.99(-0.95%)
Oct 21, 2019 104.00 104.90 103.50 104.38 343,684 +1.27(+1.23%)
Oct 18, 2019 103.65 104.53 102.82 103.11 279,300 -1.10(-1.06%)
Oct 17, 2019 103.44 104.61 102.94 104.21 384,598 +1.74(+1.70%)
Oct 16, 2019 101.39 103.08 100.51 102.47 364,728 +0.37(+0.36%)
Oct 15, 2019 101.20 102.75 100.91 102.10 309,156 +1.51(+1.50%)
Oct 14, 2019 100.46 101.10 99.86 100.59 246,028 -0.33(-0.33%)
Oct 11, 2019 100.01 102.38 99.09 100.92 401,400 +2.63(+2.68%)
Oct 10, 2019 98.50 99.81 97.61 98.29 224,015 -0.05(-0.05%)
Oct 09, 2019 99.52 99.77 97.10 98.34 310,963 -0.12(-0.12%)
Oct 08, 2019 97.71 100.05 97.43 98.46 521,530 -0.62(-0.63%)
Oct 07, 2019 98.43 99.47 97.05 99.08 434,990 +0.15(+0.15%)
Oct 04, 2019 97.07 99.10 96.96 98.93 372,800 +2.51(+2.60%)
Oct 03, 2019 96.47 96.93 94.32 96.42 460,440 -0.43(-0.44%)
Oct 02, 2019 95.24 97.20 94.70 96.85 768,039 +0.43(+0.45%)
Oct 01, 2019 99.35 99.96 95.85 96.42 475,985 -2.20(-2.23%)
Sep 30, 2019 98.71 99.66 98.06 98.62 309,613 +0.57(+0.58%)
Sep 27, 2019 100.05 100.34 97.30 98.05 305,300 -1.35(-1.36%)
Sep 26, 2019 99.15 100.22 97.94 99.40 200,245 +0.22(+0.22%)
Sep 25, 2019 97.08 99.78 96.65 99.18 348,949 +2.47(+2.55%)
Sep 24, 2019 99.11 99.78 95.93 96.71 341,476 -1.93(-1.96%)
Sep 23, 2019 98.76 99.66 97.90 98.64 314,779 -0.83(-0.83%)
Sep 20, 2019 99.38 100.87 99.13 99.47 518,300 +0.37(+0.37%)
Sep 19, 2019 99.98 101.44 98.94 99.10 294,554 -1.01(-1.01%)
Sep 18, 2019 100.31 100.32 98.58 100.11 439,873 -0.52(-0.52%)
Sep 17, 2019 101.08 101.60 99.95 100.63 347,526 -0.87(-0.86%)
Sep 16, 2019 101.73 103.18 101.46 101.50 313,452 -1.15(-1.12%)
Sep 13, 2019 102.91 103.63 102.29 102.65 364,700 +0.49(+0.48%)
Sep 12, 2019 102.64 104.25 101.27 102.16 592,483 -0.17(-0.17%)
Sep 11, 2019 101.12 103.13 99.71 102.33 486,841 +1.81(+1.80%)
Sep 10, 2019 99.32 101.35 96.89 100.52 434,822 +0.87(+0.87%)
Sep 09, 2019 100.73 100.85 98.59 99.65 513,933 -0.93(-0.92%)
Sep 06, 2019 100.61 101.71 100.22 100.58 374,400 -0.58(-0.57%)
Sep 05, 2019 99.55 102.11 98.99 101.16 411,177 +3.12(+3.18%)
Sep 04, 2019 98.65 99.81 97.20 98.04 365,379 +0.69(+0.71%)
Sep 03, 2019 98.14 100.14 96.55 97.35 459,905 -1.71(-1.73%)
Aug 30, 2019 99.58 101.44 98.75 99.06 546,600 +0.87(+0.89%)
Aug 29, 2019 96.90 98.68 96.32 98.19 550,137 +2.34(+2.44%)
Aug 28, 2019 94.09 96.30 93.50 95.85 551,977 +1.25(+1.32%)
Aug 27, 2019 96.81 97.44 94.47 94.60 511,516 -1.43(-1.49%)
Aug 26, 2019 95.43 97.34 94.56 96.03 502,286 +2.13(+2.27%)
Aug 23, 2019 96.19 96.56 93.03 93.90 456,100 -1.93(-2.01%)
Aug 22, 2019 97.77 97.77 95.26 95.83 338,875 -1.78(-1.82%)
Aug 21, 2019 96.47 98.75 95.95 97.61 573,084 +2.58(+2.71%)
Aug 20, 2019 95.36 95.72 94.52 95.03 382,946 -0.53(-0.55%)
Aug 19, 2019 94.91 96.31 94.71 95.56 592,115 +2.15(+2.30%)
Aug 16, 2019 90.55 93.66 90.55 93.41 473,300 +3.34(+3.71%)
Aug 15, 2019 90.74 91.12 89.23 90.07 352,615 -0.22(-0.24%)
Aug 14, 2019 93.96 94.40 89.92 90.29 419,775 -5.33(-5.57%)
Aug 13, 2019 93.11 96.79 92.43 95.62 381,769 +2.04(+2.18%)
Aug 12, 2019 93.95 94.23 92.39 93.58 305,924 -1.32(-1.39%)
Aug 09, 2019 96.62 96.62 94.73 94.90 410,400 -2.24(-2.31%)
Aug 08, 2019 96.52 97.77 96.09 97.14 472,655 +1.11(+1.16%)
Aug 07, 2019 95.71 96.79 94.65 96.03 617,256 -0.73(-0.75%)
Aug 06, 2019 98.31 99.74 95.86 96.76 612,329 -1.00(-1.02%)
Aug 05, 2019 100.68 100.68 96.53 97.76 516,576 -4.85(-4.73%)
Aug 02, 2019 104.99 104.99 100.96 102.61 495,900 -2.84(-2.69%)
Aug 01, 2019 106.55 108.15 104.78 105.45 684,750 -0.90(-0.85%)
Jul 31, 2019 106.49 109.55 106.20 106.35 949,262 -0.13(-0.12%)
Jul 30, 2019 108.06 108.42 102.22 106.48 1,744,666 -2.41(-2.21%)
Jul 29, 2019 128.19 129.20 108.43 108.89 2,658,991 -35.74(-24.71%)
Jul 26, 2019 139.76 144.92 139.48 144.63 350,100 +5.44(+3.91%)
Jul 25, 2019 140.95 141.56 138.77 139.19 479,634 -2.11(-1.49%)
Jul 24, 2019 138.06 141.93 137.60 141.30 403,119 +2.81(+2.03%)
Jul 23, 2019 138.00 139.27 137.51 138.49 339,422 +0.72(+0.52%)
Jul 22, 2019 136.17 137.81 136.00 137.77 291,899 +2.44(+1.80%)
Jul 19, 2019 134.91 136.83 134.91 135.33 475,700 +0.44(+0.33%)
Jul 18, 2019 131.73 134.91 131.14 134.89 289,620 +3.06(+2.32%)
Jul 17, 2019 131.32 132.54 130.91 131.83 315,414 +0.09(+0.07%)
Jul 16, 2019 133.52 133.52 131.04 131.74 285,058 -1.66(-1.24%)
Jul 15, 2019 131.51 133.77 131.46 133.40 232,662 +2.27(+1.73%)
Jul 12, 2019 129.50 131.56 129.01 131.13 302,600 +1.92(+1.49%)
Jul 11, 2019 128.49 130.36 127.71 129.21 307,594 +0.77(+0.60%)
Jul 10, 2019 126.90 128.47 126.90 128.44 225,056 +2.07(+1.64%)
Jul 09, 2019 126.22 126.98 125.60 126.37 207,062 -0.33(-0.26%)
Jul 08, 2019 126.86 127.19 126.28 126.70 249,968 -0.45(-0.35%)
Jul 05, 2019 127.72 128.03 125.89 127.15 153,000 -1.36(-1.06%)
Jul 03, 2019 126.99 129.47 126.87 128.51 181,700 +2.40(+1.90%)
Jul 02, 2019 124.45 127.00 124.27 126.11 344,546 +1.88(+1.51%)
Jul 01, 2019 123.82 124.37 122.22 124.23 222,850 +2.09(+1.71%)
Jun 28, 2019 121.81 122.73 121.48 122.14 528,100 +0.52(+0.43%)
Jun 27, 2019 120.64 121.68 119.96 121.62 208,851 +1.34(+1.11%)
Jun 26, 2019 121.01 122.08 119.95 120.28 225,517 -0.25(-0.21%)
Jun 25, 2019 123.11 123.38 120.43 120.53 362,647 -2.26(-1.84%)
Jun 24, 2019 123.54 123.54 122.44 122.79 288,695 -0.57(-0.46%)
Jun 21, 2019 122.22 124.12 121.00 123.36 663,800 +0.22(+0.18%)
Jun 20, 2019 124.75 125.14 121.59 123.14 324,119 -0.60(-0.48%)
Jun 19, 2019 122.63 124.08 121.66 123.74 220,676 +1.14(+0.93%)
Jun 18, 2019 122.87 124.03 122.09 122.60 230,029 +0.63(+0.52%)
Jun 17, 2019 122.10 122.83 121.26 121.97 238,103 -0.11(-0.09%)
Jun 14, 2019 121.95 122.53 121.63 122.08 240,900 +0.12(+0.10%)
Jun 13, 2019 120.08 121.98 119.71 121.96 202,306 +2.17(+1.81%)
Jun 12, 2019 119.55 120.35 118.45 119.79 221,094 +0.05(+0.04%)
Jun 11, 2019 120.18 122.72 119.05 119.74 340,861 -0.77(-0.64%)
Jun 10, 2019 119.72 121.59 119.59 120.51 188,277 +1.08(+0.90%)
Jun 07, 2019 119.07 120.36 118.87 119.43 171,800 +0.84(+0.71%)
Jun 06, 2019 117.67 118.84 116.85 118.59 291,962 +0.81(+0.69%)
Jun 05, 2019 117.17 119.43 116.74 117.78 285,597 +1.10(+0.94%)
Jun 04, 2019 114.77 116.75 113.67 116.68 254,488 +3.12(+2.75%)
Jun 03, 2019 113.97 114.76 112.54 113.56 301,007 -0.34(-0.30%)
May 31, 2019 113.82 114.69 111.81 113.90 337,700 -1.33(-1.15%)
May 30, 2019 113.23 115.38 112.78 115.23 357,550 +2.28(+2.02%)
May 29, 2019 114.39 115.40 112.76 112.95 558,470 -2.12(-1.84%)
May 28, 2019 114.95 117.26 114.83 115.07 331,996 +0.20(+0.17%)
May 24, 2019 115.00 116.05 113.54 114.87 358,000 +0.53(+0.46%)
May 23, 2019 114.05 115.52 113.26 114.34 240,330 -1.15(-1.00%)
May 22, 2019 115.69 117.11 115.48 115.49 163,615 -1.04(-0.89%)
May 21, 2019 114.72 117.79 114.54 116.53 349,719 +3.16(+2.79%)
May 20, 2019 112.21 114.64 112.05 113.37 214,226 -0.15(-0.13%)
May 17, 2019 114.13 115.46 113.14 113.52 223,000 -1.58(-1.37%)
May 16, 2019 113.76 116.15 113.76 115.10 246,689 +1.55(+1.37%)
May 15, 2019 111.70 114.55 111.37 113.55 320,067 +1.55(+1.38%)
May 14, 2019 112.35 113.01 111.90 112.00 341,740 +0.18(+0.16%)
May 13, 2019 113.90 114.57 111.44 111.82 366,028 -4.56(-3.92%)
May 10, 2019 116.20 116.85 113.42 116.38 300,400 -0.58(-0.50%)
May 09, 2019 116.58 117.78 114.03 116.96 237,957 -0.25(-0.21%)
May 08, 2019 117.52 118.00 115.99 117.21 251,761 -0.12(-0.10%)
May 07, 2019 119.44 120.98 116.58 117.33 360,353 -3.68(-3.04%)
May 06, 2019 118.93 121.59 118.39 121.01 252,352 -0.22(-0.18%)
May 03, 2019 120.63 122.00 120.07 121.23 319,700 +1.45(+1.21%)
May 02, 2019 118.19 121.05 118.19 119.78 344,808 +1.26(+1.06%)
May 01, 2019 119.66 121.55 118.13 118.52 545,831 -1.04(-0.87%)
Apr 30, 2019 119.75 122.93 118.80 119.56 856,835 +3.29(+2.83%)
Apr 29, 2019 124.84 126.01 111.39 116.27 1,001,160 -6.17(-5.04%)
Apr 26, 2019 121.67 122.67 120.82 122.44 305,100 +0.78(+0.64%)
Apr 25, 2019 122.46 122.89 120.01 121.66 310,023 -1.70(-1.38%)
Apr 24, 2019 123.36 124.26 122.86 123.36 243,595 -0.09(-0.07%)
Apr 23, 2019 122.23 124.36 121.83 123.45 377,944 +1.32(+1.08%)
Apr 22, 2019 120.73 122.71 120.36 122.13 310,756 +1.07(+0.88%)
Apr 18, 2019 124.44 125.01 120.79 121.06 618,000 -3.81(-3.05%)
Apr 17, 2019 129.43 129.43 123.70 124.87 244,458 -3.74(-2.91%)
Apr 16, 2019 130.00 130.00 128.00 128.61 241,129 -0.25(-0.19%)
Apr 15, 2019 129.63 129.88 128.04 128.86 201,818 -0.53(-0.41%)
Apr 12, 2019 130.41 130.41 128.17 129.39 270,300 -0.23(-0.18%)
Apr 11, 2019 128.66 129.95 127.95 129.62 226,482 +1.55(+1.21%)
Apr 10, 2019 127.00 128.74 126.45 128.07 190,033 +1.42(+1.12%)
Apr 09, 2019 127.13 128.27 125.57 126.65 262,415 -1.19(-0.93%)
Apr 08, 2019 127.80 127.90 125.99 127.84 191,639 -0.57(-0.44%)
Apr 05, 2019 129.34 130.45 127.85 128.41 299,600 -0.31(-0.24%)
Apr 04, 2019 129.83 130.00 126.66 128.72 489,613 -0.85(-0.66%)
Apr 03, 2019 127.44 129.77 127.11 129.57 419,548 +3.29(+2.61%)
Apr 02, 2019 126.20 126.64 124.55 126.28 326,962 +0.35(+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.