Insperity Inc (NY: NSP )

92.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 26.47 26.66 25.79 26.31 409,654 -0.19(-0.72%)
May 28, 2015 26.58 26.91 26.32 26.50 246,938 -0.08(-0.28%)
May 27, 2015 26.40 26.72 26.23 26.58 196,956 +0.22(+0.83%)
May 26, 2015 26.20 26.50 25.80 26.36 353,254 -0.09(-0.32%)
May 22, 2015 26.45 26.44 26.44 26.44 205,600 -0.03(-0.11%)
May 21, 2015 26.43 26.86 26.30 26.47 251,442 -0.09(-0.34%)
May 20, 2015 26.53 26.65 26.21 26.56 278,216 +0.03(+0.13%)
May 19, 2015 26.48 26.58 26.23 26.52 233,306 +0.04(+0.17%)
May 18, 2015 26.41 26.73 26.04 26.48 222,806 -0.03(-0.13%)
May 15, 2015 26.68 26.88 26.43 26.51 124,164 -0.14(-0.51%)
May 14, 2015 26.48 26.66 26.31 26.65 209,102 +0.24(+0.91%)
May 13, 2015 26.46 26.52 26.04 26.41 207,708 -0.02(-0.09%)
May 12, 2015 26.73 26.73 26.04 26.43 208,898 -0.23(-0.84%)
May 11, 2015 26.70 26.99 26.62 26.66 350,368 -0.02(-0.07%)
May 08, 2015 26.67 26.82 26.25 26.68 274,312 +0.16(+0.58%)
May 07, 2015 25.98 26.56 25.91 26.52 329,570 +0.47(+1.78%)
May 06, 2015 25.91 26.46 25.70 26.06 483,598 +0.23(+0.87%)
May 05, 2015 26.95 26.95 25.67 25.83 540,178 -1.12(-4.14%)
May 04, 2015 27.00 27.55 26.92 26.95 944,814 +0.08(+0.28%)
May 01, 2015 25.26 26.95 25.26 26.88 872,432 +2.80(+11.61%)
Apr 30, 2015 24.61 24.69 23.92 24.08 329,002 -0.68(-2.77%)
Apr 29, 2015 25.43 25.46 24.69 24.76 210,166 -0.71(-2.77%)
Apr 28, 2015 25.42 25.73 25.05 25.47 231,824 +0.15(+0.61%)
Apr 27, 2015 25.44 25.78 25.14 25.32 221,390 -0.08(-0.33%)
Apr 24, 2015 25.92 25.92 25.30 25.40 201,998 -0.46(-1.76%)
Apr 23, 2015 25.58 26.00 25.34 25.86 256,776 +0.23(+0.92%)
Apr 22, 2015 25.94 26.10 25.45 25.62 171,950 -0.31(-1.21%)
Apr 21, 2015 26.14 26.15 25.84 25.93 223,070 -0.01(-0.04%)
Apr 20, 2015 25.58 26.17 25.46 25.95 215,244 +0.46(+1.82%)
Apr 17, 2015 26.08 26.08 25.26 25.48 334,472 -0.77(-2.91%)
Apr 16, 2015 26.61 26.75 26.20 26.25 301,642 -0.35(-1.33%)
Apr 15, 2015 26.56 26.86 26.51 26.60 282,552 +0.11(+0.43%)
Apr 14, 2015 26.75 26.77 26.40 26.49 262,524 -0.20(-0.77%)
Apr 13, 2015 26.67 26.96 26.48 26.69 310,038 +0.11(+0.41%)
Apr 10, 2015 26.23 26.89 26.18 26.58 298,346 +0.50(+1.94%)
Apr 09, 2015 26.20 26.20 25.55 26.08 364,176 -0.07(-0.27%)
Apr 08, 2015 26.03 26.36 25.92 26.14 247,696 +0.10(+0.36%)
Apr 07, 2015 26.14 26.45 26.01 26.05 315,178 -0.12(-0.46%)
Apr 06, 2015 25.93 26.36 25.93 26.17 220,582 +0.04(+0.13%)
Apr 02, 2015 26.45 26.14 26.14 26.14 316,600 -0.29(-1.08%)
Apr 01, 2015 26.14 26.51 25.84 26.42 658,828 +0.28(+1.05%)
Mar 31, 2015 26.28 26.34 25.95 26.14 256,272 -0.25(-0.97%)
Mar 30, 2015 25.97 26.58 25.86 26.40 434,162 +0.60(+2.33%)
Mar 27, 2015 26.00 26.27 25.74 25.80 292,634 -0.25(-0.96%)
Mar 26, 2015 25.52 26.16 25.40 26.05 357,718 +0.45(+1.78%)
Mar 25, 2015 26.50 26.50 25.59 25.59 280,372 -0.95(-3.60%)
Mar 24, 2015 26.23 26.58 26.09 26.55 672,946 +0.32(+1.24%)
Mar 23, 2015 27.00 27.00 26.21 26.23 528,918 -0.97(-3.55%)
Mar 20, 2015 27.39 27.45 26.86 27.19 560,136 -0.07(-0.26%)
Mar 19, 2015 27.42 27.43 27.25 27.26 259,782 -0.16(-0.58%)
Mar 18, 2015 27.25 27.46 26.94 27.42 247,590 +0.12(+0.46%)
Mar 17, 2015 27.18 27.40 27.00 27.30 483,188 +0.11(+0.40%)
Mar 16, 2015 27.49 27.71 27.02 27.18 390,464 -0.27(-1.00%)
Mar 13, 2015 27.39 27.50 27.26 27.46 481,706 +0.12(+0.44%)
Mar 12, 2015 27.32 27.39 27.12 27.34 726,748 +0.11(+0.42%)
Mar 11, 2015 26.67 27.36 26.63 27.23 592,434 +0.56(+2.10%)
Mar 10, 2015 26.79 26.94 26.52 26.67 481,858 -0.29(-1.09%)
Mar 09, 2015 26.45 27.00 26.45 26.96 320,422 +0.54(+2.02%)
Mar 06, 2015 26.59 26.77 26.34 26.42 280,006 -0.28(-1.03%)
Mar 05, 2015 26.74 26.74 26.35 26.70 479,460 +0.10(+0.38%)
Mar 04, 2015 26.34 26.62 26.50 26.60 505,260 +0.10(+0.36%)
Mar 03, 2015 26.49 26.61 26.16 26.50 507,368 +0.05(+0.17%)
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.