Insperity Inc (NY: NSP )

93.88 USD +1.27 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 37.27 38.62 37.27 38.62 467,368 +1.36(+3.65%)
Jun 29, 2016 36.87 37.29 36.56 37.26 497,768 +0.71(+1.94%)
Jun 28, 2016 36.75 36.78 36.44 36.54 362,704 +0.18(+0.51%)
Jun 27, 2016 36.98 36.99 36.22 36.36 334,980 -0.80(-2.17%)
Jun 24, 2016 36.79 37.42 36.49 37.17 396,160 -0.61(-1.61%)
Jun 23, 2016 37.83 38.12 37.63 37.78 204,970 +0.07(+0.17%)
Jun 22, 2016 37.87 38.10 37.61 37.71 300,722 -0.08(-0.22%)
Jun 21, 2016 37.59 37.88 37.23 37.79 311,958 +0.35(+0.93%)
Jun 20, 2016 37.47 37.71 37.31 37.45 368,876 +0.33(+0.88%)
Jun 17, 2016 37.55 37.55 36.98 37.12 526,964 -0.39(-1.03%)
Jun 16, 2016 37.12 37.53 37.06 37.51 328,672 +0.22(+0.58%)
Jun 15, 2016 37.47 37.62 37.13 37.29 295,270 +0.01(+0.01%)
Jun 14, 2016 36.79 37.35 36.79 37.28 530,640 +0.39(+1.06%)
Jun 13, 2016 37.33 37.45 36.88 36.90 391,980 -0.60(-1.61%)
Jun 10, 2016 37.54 37.70 37.29 37.50 396,500 -0.20(-0.52%)
Jun 09, 2016 37.09 37.90 36.94 37.70 606,198 +0.47(+1.26%)
Jun 08, 2016 36.69 37.29 36.42 37.22 557,324 +0.56(+1.53%)
Jun 07, 2016 36.90 37.20 36.65 36.67 409,444 -0.26(-0.72%)
Jun 06, 2016 36.03 36.97 35.97 36.93 553,694 +0.81(+2.24%)
Jun 03, 2016 36.27 36.33 35.85 36.12 607,292 -0.26(-0.71%)
Jun 02, 2016 36.40 36.71 36.04 36.38 683,564 +0.05(+0.15%)
Jun 01, 2016 36.06 36.53 35.67 36.33 975,514 +0.34(+0.94%)
May 31, 2016 35.74 36.05 35.66 35.99 921,398 +0.40(+1.12%)
May 27, 2016 35.25 35.58 35.58 35.58 837,200 +0.29(+0.81%)
May 26, 2016 34.60 35.37 34.55 35.30 1,151,940 +0.70(+2.02%)
May 25, 2016 35.36 35.40 34.56 34.60 1,692,416 -0.30(-0.86%)
May 24, 2016 35.40 35.47 34.82 34.90 1,760,726 -0.07(-0.21%)
May 23, 2016 35.70 36.12 34.96 34.97 1,154,298 -0.58(-1.62%)
May 20, 2016 35.33 35.55 34.81 35.55 512,558 +0.26(+0.72%)
May 19, 2016 34.38 35.45 34.38 35.29 704,738 +0.68(+1.96%)
May 18, 2016 33.22 34.65 33.15 34.62 710,534 +1.28(+3.82%)
May 17, 2016 34.15 34.73 33.24 33.34 917,566 -0.79(-2.31%)
May 16, 2016 33.39 34.44 33.39 34.13 526,774 +0.74(+2.22%)
May 13, 2016 33.04 33.62 32.80 33.39 602,574 +0.36(+1.11%)
May 12, 2016 33.00 33.22 32.69 33.03 329,374 +0.16(+0.49%)
May 11, 2016 33.08 33.15 32.46 32.87 569,734 -0.43(-1.29%)
May 10, 2016 32.47 33.43 32.42 33.29 408,964 +0.93(+2.87%)
May 09, 2016 32.35 32.89 32.20 32.37 511,186 +0.01(+0.03%)
May 06, 2016 32.09 32.38 31.70 32.35 637,208 +0.01(+0.05%)
May 05, 2016 31.95 32.60 31.78 32.34 721,564 +0.41(+1.28%)
May 04, 2016 30.95 32.13 30.95 31.93 803,448 +0.89(+2.88%)
May 03, 2016 28.45 31.29 28.23 31.04 1,428,886 +2.70(+9.51%)
May 02, 2016 27.50 29.39 27.46 28.34 1,560,968 +1.95(+7.41%)
Apr 29, 2016 27.03 27.05 26.10 26.39 502,616 +0.23(+0.88%)
Apr 28, 2016 26.30 26.40 26.03 26.16 278,486 -0.22(-0.85%)
Apr 27, 2016 26.08 26.46 25.83 26.38 308,252 +0.34(+1.31%)
Apr 26, 2016 25.99 26.13 25.70 26.04 199,796 +0.17(+0.66%)
Apr 25, 2016 26.17 26.33 25.80 25.87 144,390 -0.31(-1.20%)
Apr 22, 2016 26.04 26.45 25.96 26.18 247,180 +0.14(+0.52%)
Apr 21, 2016 26.01 26.29 25.81 26.05 245,992 -0.06(-0.21%)
Apr 20, 2016 26.20 26.38 25.91 26.11 298,056 -0.05(-0.21%)
Apr 19, 2016 26.45 26.53 25.99 26.16 179,774 -0.29(-1.12%)
Apr 18, 2016 26.09 26.50 26.09 26.45 172,598 +0.28(+1.09%)
Apr 15, 2016 26.17 26.40 25.84 26.17 166,118 -0.00(-0.02%)
Apr 14, 2016 26.09 26.31 26.09 26.17 117,842 +0.06(+0.25%)
Apr 13, 2016 25.99 26.26 25.80 26.11 183,298 +0.30(+1.16%)
Apr 12, 2016 25.86 25.96 25.61 25.81 175,518 +0.00(+0.00%)
Apr 11, 2016 25.83 26.31 25.71 25.81 275,208 +0.12(+0.47%)
Apr 08, 2016 25.55 25.91 25.55 25.69 131,782 +0.27(+1.08%)
Apr 07, 2016 25.76 26.05 25.33 25.42 383,198 -0.48(-1.85%)
Apr 06, 2016 25.76 25.98 25.55 25.89 205,058 +0.17(+0.66%)
Apr 05, 2016 25.58 25.91 25.30 25.73 270,850 -0.01(-0.06%)
Apr 04, 2016 26.27 26.49 25.73 25.74 215,476 -0.51(-1.94%)
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.