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 (%)
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%)
Jul 01, 2014 16.50 16.68 16.48 16.50 340,132 +0.00(+0.00%)
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%)
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.