Insperity Inc (NY: NSP )

122.95 USD +2.12 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 115.10 118.55 114.55 117.95 692,800 +2.45(+2.12%)
Sep 27, 2018 117.00 117.35 115.45 115.50 175,731 -1.25(-1.07%)
Sep 26, 2018 117.75 118.80 116.65 116.75 336,741 -1.10(-0.93%)
Sep 25, 2018 117.95 118.15 116.57 117.85 551,576 +0.90(+0.77%)
Sep 24, 2018 114.65 117.95 111.40 116.95 422,652 +1.95(+1.70%)
Sep 21, 2018 116.00 116.80 114.90 115.00 565,600 -1.00(-0.86%)
Sep 20, 2018 116.70 117.55 115.40 116.00 181,305 -0.30(-0.26%)
Sep 19, 2018 118.70 119.60 115.55 116.30 355,388 -2.65(-2.23%)
Sep 18, 2018 118.85 121.10 118.85 118.95 327,299 +0.50(+0.42%)
Sep 17, 2018 119.40 120.06 117.75 118.45 270,577 -1.05(-0.88%)
Sep 14, 2018 117.70 119.70 117.60 119.50 237,700 +1.60(+1.36%)
Sep 13, 2018 118.10 120.15 117.05 117.90 224,312 +0.05(+0.04%)
Sep 12, 2018 120.25 121.01 117.00 117.85 289,914 -2.15(-1.79%)
Sep 11, 2018 118.65 121.15 118.65 120.00 276,794 +0.95(+0.80%)
Sep 10, 2018 119.90 120.45 118.95 119.05 212,708 +0.10(+0.08%)
Sep 07, 2018 117.40 119.95 117.00 118.95 265,500 +1.35(+1.15%)
Sep 06, 2018 118.00 118.48 116.95 117.60 349,575 +0.05(+0.04%)
Sep 05, 2018 120.50 120.85 115.55 117.55 255,394 -3.25(-2.69%)
Sep 04, 2018 119.75 121.13 118.85 120.80 221,867 +0.95(+0.79%)
Aug 31, 2018 119.85 119.85 119.85 0 +1.15(+0.97%)
Aug 30, 2018 117.00 120.15 116.75 118.70 247,200 +1.70(+1.45%)
Aug 29, 2018 116.30 117.75 115.75 117.00 218,531 +0.95(+0.82%)
Aug 28, 2018 117.20 117.55 114.96 116.05 206,896 -0.65(-0.56%)
Aug 27, 2018 115.70 118.20 115.15 116.70 396,686 +1.35(+1.17%)
Aug 24, 2018 116.30 116.45 114.30 115.35 285,300 -0.25(-0.22%)
Aug 23, 2018 114.25 116.25 113.50 115.60 363,419 +1.60(+1.40%)
Aug 22, 2018 114.45 115.00 113.30 114.00 241,068 -0.65(-0.57%)
Aug 21, 2018 112.85 115.15 112.85 114.65 314,049 +2.05(+1.82%)
Aug 20, 2018 112.70 113.75 111.30 112.60 216,547 +0.05(+0.04%)
Aug 17, 2018 112.20 112.70 110.32 112.55 220,200 +0.45(+0.40%)
Aug 16, 2018 111.70 113.15 110.45 112.10 405,789 +1.35(+1.22%)
Aug 15, 2018 111.60 111.90 109.65 110.75 197,182 -1.15(-1.03%)
Aug 14, 2018 110.50 113.20 110.18 111.90 195,320 +2.05(+1.87%)
Aug 13, 2018 110.65 112.95 109.85 109.85 175,264 -1.00(-0.90%)
Aug 10, 2018 108.80 112.00 108.75 110.85 234,400 +1.20(+1.09%)
Aug 09, 2018 107.05 111.30 106.55 109.65 331,873 +2.95(+2.76%)
Aug 08, 2018 106.00 107.03 103.65 106.70 290,228 +0.75(+0.71%)
Aug 07, 2018 106.85 108.00 105.90 105.95 344,336 -0.50(-0.47%)
Aug 06, 2018 103.85 106.65 103.55 106.45 244,243 +2.70(+2.60%)
Aug 03, 2018 101.75 104.05 99.89 103.75 331,800 +1.95(+1.92%)
Aug 02, 2018 104.20 104.55 100.30 101.80 501,955 -3.45(-3.28%)
Aug 01, 2018 97.95 106.35 96.25 105.25 773,658 +10.15(+10.67%)
Jul 31, 2018 95.55 97.65 94.10 95.10 464,583 -0.40(-0.42%)
Jul 30, 2018 100.15 101.30 95.15 95.50 403,048 -4.90(-4.88%)
Jul 27, 2018 102.50 104.05 99.10 100.40 289,300 -1.85(-1.81%)
Jul 26, 2018 99.95 102.70 99.25 102.25 217,478 +2.55(+2.56%)
Jul 25, 2018 98.05 100.18 98.05 99.70 193,814 +1.80(+1.84%)
Jul 24, 2018 99.55 99.90 96.70 97.90 310,231 -0.85(-0.86%)
Jul 23, 2018 97.85 99.35 97.45 98.75 169,840 +1.00(+1.02%)
Jul 20, 2018 98.15 98.25 97.25 97.75 195,061 -0.35(-0.36%)
Jul 19, 2018 98.95 98.95 97.70 98.10 190,362 -0.90(-0.91%)
Jul 18, 2018 99.10 99.55 98.20 99.00 253,394 +0.10(+0.10%)
Jul 17, 2018 95.40 99.20 95.40 98.90 329,819 +3.15(+3.29%)
Jul 16, 2018 96.75 97.20 95.50 95.75 344,152 -1.05(-1.08%)
Jul 13, 2018 94.90 97.00 94.90 96.80 217,987 +1.70(+1.79%)
Jul 12, 2018 93.40 95.85 92.95 95.10 240,256 +2.00(+2.15%)
Jul 11, 2018 93.30 94.60 92.55 93.10 399,484 -0.95(-1.01%)
Jul 10, 2018 95.15 95.28 93.70 94.05 219,946 -1.05(-1.10%)
Jul 09, 2018 96.40 96.40 94.90 95.10 330,795 -1.20(-1.25%)
Jul 06, 2018 97.00 97.21 96.25 96.30 218,849 -0.70(-0.72%)
Jul 05, 2018 97.15 97.90 95.95 97.00 241,030 +0.75(+0.78%)
Jul 03, 2018 96.25 96.25 96.25 0 -1.15(-1.18%)
Jul 02, 2018 94.75 97.45 94.70 97.40 340,412 +2.15(+2.26%)
Jun 29, 2018 94.20 96.35 93.95 95.25 291,999 +1.45(+1.55%)
Jun 28, 2018 92.80 94.15 92.50 93.80 201,426 +0.85(+0.91%)
Jun 27, 2018 94.90 95.70 92.90 92.95 166,531 -1.50(-1.59%)
Jun 26, 2018 93.30 95.47 93.30 94.45 259,840 +1.25(+1.34%)
Jun 25, 2018 94.50 94.95 92.65 93.20 381,625 -2.05(-2.15%)
Jun 22, 2018 96.90 96.93 94.20 95.25 604,363 -1.05(-1.09%)
Jun 21, 2018 98.65 98.65 95.90 96.30 368,398 -2.15(-2.18%)
Jun 20, 2018 98.00 98.75 97.30 98.45 603,513 +1.30(+1.34%)
Jun 19, 2018 100.10 100.60 96.00 97.15 357,181 -4.10(-4.05%)
Jun 18, 2018 99.15 101.90 98.78 101.25 196,674 +1.40(+1.40%)
Jun 15, 2018 99.95 99.85 99.85 381,172 +0.00(+0.00%)
Jun 14, 2018 97.25 100.00 97.25 99.85 243,873 +2.75(+2.83%)
Jun 13, 2018 97.60 98.55 96.15 97.10 404,279 -0.30(-0.31%)
Jun 12, 2018 96.40 97.60 95.80 97.40 180,810 +1.05(+1.09%)
Jun 11, 2018 97.55 98.35 95.95 96.35 197,840 -1.05(-1.08%)
Jun 08, 2018 96.00 98.05 96.00 97.40 237,563 +1.15(+1.19%)
Jun 07, 2018 98.15 98.30 95.35 96.25 276,365 -1.95(-1.99%)
Jun 06, 2018 98.30 96.35 98.20 258,971 +1.40(+1.45%)
Jun 05, 2018 96.15 97.60 95.40 96.80 266,823 +0.65(+0.68%)
Jun 04, 2018 93.55 96.30 93.55 96.15 338,610 +3.00(+3.22%)
Jun 01, 2018 92.80 93.35 91.00 93.15 257,506 +1.15(+1.25%)
May 31, 2018 91.65 93.55 91.10 92.00 274,909 +0.30(+0.33%)
May 30, 2018 91.75 93.20 91.40 91.70 222,134 +0.75(+0.82%)
May 29, 2018 90.00 91.15 89.75 90.95 304,770 +0.55(+0.61%)
May 25, 2018 90.40 90.40 90.40 0 -0.05(-0.06%)
May 24, 2018 89.85 90.90 89.85 90.45 363,029 +0.90(+1.01%)
May 23, 2018 87.25 89.85 86.65 89.55 653,304 +1.55(+1.76%)
May 22, 2018 91.75 92.08 87.25 88.00 617,563 -3.55(-3.88%)
May 21, 2018 91.30 92.30 90.90 91.55 175,540 +1.10(+1.22%)
May 18, 2018 90.50 91.25 90.00 90.45 268,219 +0.80(+0.89%)
May 17, 2018 89.50 90.45 88.88 89.65 171,269 +0.25(+0.28%)
May 16, 2018 87.45 89.90 87.35 89.40 195,610 +2.00(+2.29%)
May 15, 2018 86.05 87.95 86.05 87.40 176,790 +0.50(+0.58%)
May 14, 2018 89.30 89.74 86.50 86.90 337,595 -1.65(-1.86%)
May 11, 2018 87.05 88.75 86.90 88.55 358,557 +1.70(+1.96%)
May 10, 2018 86.05 87.25 84.95 86.85 323,511 +0.90(+1.05%)
May 09, 2018 83.80 86.75 83.30 85.95 384,262 +2.15(+2.57%)
May 08, 2018 85.00 85.35 83.22 83.80 376,495 -1.60(-1.87%)
May 07, 2018 83.50 86.70 83.45 85.40 353,801 +2.55(+3.08%)
May 04, 2018 83.20 83.80 80.35 82.85 395,001 -0.75(-0.90%)
May 03, 2018 81.95 84.50 81.40 83.60 284,438 +1.65(+2.01%)
May 02, 2018 82.40 82.60 81.00 81.95 697,280 -0.45(-0.55%)
May 01, 2018 80.85 83.00 79.32 82.40 794,480 +2.15(+2.68%)
Apr 30, 2018 76.25 81.70 75.00 80.25 732,281 +3.75(+4.90%)
Apr 27, 2018 77.35 78.10 76.30 76.50 388,889 -0.65(-0.84%)
Apr 26, 2018 78.00 78.00 76.85 77.15 398,143 -0.50(-0.64%)
Apr 25, 2018 77.55 77.85 75.60 77.65 261,293 +0.05(+0.06%)
Apr 24, 2018 77.00 77.70 76.30 77.60 291,929 +1.00(+1.31%)
Apr 23, 2018 75.20 76.65 75.20 76.60 382,250 +2.05(+2.75%)
Apr 20, 2018 77.55 77.95 73.95 74.55 471,831 -3.35(-4.30%)
Apr 19, 2018 76.90 77.95 76.30 77.90 185,180 +1.30(+1.70%)
Apr 18, 2018 76.40 77.25 74.40 76.60 621,688 +0.65(+0.86%)
Apr 17, 2018 74.05 76.05 73.40 75.95 242,752 +2.55(+3.47%)
Apr 16, 2018 73.35 73.65 71.90 73.40 270,876 +0.80(+1.10%)
Apr 13, 2018 72.05 72.65 71.20 72.60 299,063 +1.00(+1.40%)
Apr 12, 2018 71.35 73.14 71.30 71.60 387,823 +0.60(+0.85%)
Apr 11, 2018 71.05 71.85 70.45 71.00 164,740 -0.70(-0.98%)
Apr 10, 2018 70.45 71.95 70.35 71.70 336,989 +2.10(+3.02%)
Apr 09, 2018 68.90 70.40 68.90 69.60 293,092 +1.15(+1.68%)
Apr 06, 2018 70.55 71.20 67.40 68.45 377,712 -2.80(-3.93%)
Apr 05, 2018 70.00 71.35 68.75 71.25 290,720 +1.95(+2.81%)
Apr 04, 2018 68.70 69.60 68.10 69.30 217,793 -0.25(-0.36%)
Apr 03, 2018 68.00 71.45 68.00 69.55 346,891 +1.95(+2.88%)
Apr 02, 2018 69.55 70.00 67.00 67.60 284,331 -1.95(-2.80%)
Mar 29, 2018 69.55 69.55 69.55 0 +1.40(+2.05%)
Mar 28, 2018 68.70 69.68 67.50 68.15 255,555 -0.45(-0.66%)
Mar 27, 2018 71.50 71.50 68.30 68.60 184,253 -2.95(-4.12%)
Mar 26, 2018 69.55 71.65 68.85 71.55 227,795 +3.10(+4.53%)
Mar 23, 2018 70.35 71.25 68.45 68.45 166,604 -1.70(-2.42%)
Mar 22, 2018 71.40 72.15 70.00 70.15 179,650 -1.85(-2.57%)
Mar 21, 2018 72.00 72.60 70.90 72.00 155,605 +0.20(+0.28%)
Mar 20, 2018 70.55 72.00 70.55 71.80 165,721 +1.25(+1.77%)
Mar 19, 2018 71.15 71.35 69.15 70.55 218,883 -0.65(-0.91%)
Mar 16, 2018 69.40 71.45 69.00 71.20 439,787 +1.70(+2.45%)
Mar 15, 2018 69.20 70.20 68.85 69.50 119,996 +0.45(+0.65%)
Mar 14, 2018 69.60 69.80 68.65 69.05 175,212 -0.40(-0.58%)
Mar 13, 2018 70.80 71.55 69.35 69.45 214,779 -0.85(-1.21%)
Mar 12, 2018 70.95 70.95 69.15 70.30 421,870 -0.65(-0.92%)
Mar 09, 2018 69.20 71.10 68.80 70.95 156,207 +2.15(+3.12%)
Mar 08, 2018 69.45 69.95 68.35 68.80 182,554 -0.35(-0.51%)
Mar 07, 2018 69.60 69.15 232,553 +0.80(+1.17%)
Mar 06, 2018 67.20 68.50 66.60 68.35 231,658 +1.25(+1.86%)
Mar 05, 2018 67.20 67.80 66.15 67.10 159,975 -0.25(-0.37%)
Mar 02, 2018 65.60 67.55 65.05 67.35 149,096 +1.30(+1.97%)
Mar 01, 2018 65.10 66.25 64.30 66.05 321,079 +0.75(+1.15%)
Feb 28, 2018 66.05 67.10 65.30 65.30 214,305 -0.40(-0.61%)
Feb 27, 2018 67.00 67.35 65.60 65.70 156,704 -1.15(-1.72%)
Feb 26, 2018 66.90 67.35 66.40 66.85 123,022 +0.10(+0.15%)
Feb 23, 2018 66.20 66.80 65.35 66.75 154,289 +0.95(+1.44%)
Feb 22, 2018 65.80 273,238 +0.55(+0.84%)
Feb 21, 2018 64.25 66.80 64.25 65.25 204,748 +1.25(+1.95%)
Feb 20, 2018 63.10 65.30 62.55 64.00 256,598 +0.95(+1.51%)
Feb 16, 2018 63.05 63.05 63.05 0 -2.75(-4.18%)
Feb 15, 2018 64.20 65.85 63.60 65.80 347,320 +1.65(+2.57%)
Feb 14, 2018 61.15 64.45 60.65 64.15 329,624 +2.55(+4.14%)
Feb 13, 2018 61.30 64.00 60.85 61.60 470,555 +0.30(+0.49%)
Feb 12, 2018 58.30 62.20 58.25 61.30 335,796 +4.00(+6.98%)
Feb 09, 2018 56.45 58.15 55.40 57.30 403,869 +1.25(+2.23%)
Feb 08, 2018 57.75 57.75 56.05 56.05 247,701 -1.45(-2.52%)
Feb 07, 2018 58.35 58.70 57.40 57.50 185,777 -0.80(-1.37%)
Feb 06, 2018 57.95 59.15 56.85 58.30 234,724 -1.55(-2.59%)
Feb 05, 2018 59.70 60.70 58.90 59.85 104,840 -0.10(-0.17%)
Feb 02, 2018 60.40 61.40 59.65 59.95 163,536 -0.95(-1.56%)
Feb 01, 2018 60.95 61.20 59.45 60.90 195,162 -0.35(-0.57%)
Jan 31, 2018 60.95 62.35 60.95 61.25 296,219 +0.60(+0.99%)
Jan 30, 2018 60.95 61.40 60.60 60.65 194,307 -0.90(-1.46%)
Jan 29, 2018 61.60 62.55 61.35 61.55 197,082 -0.05(-0.08%)
Jan 26, 2018 62.00 62.00 60.95 61.60 156,948 -0.20(-0.32%)
Jan 25, 2018 60.15 61.80 59.70 61.80 254,766 +1.90(+3.17%)
Jan 24, 2018 61.15 61.15 59.65 59.90 125,732 -1.20(-1.96%)
Jan 23, 2018 60.70 61.45 60.50 61.10 112,620 +0.45(+0.74%)
Jan 22, 2018 60.65 60.75 60.05 60.65 104,683 -0.05(-0.08%)
Jan 19, 2018 59.45 61.45 59.45 60.70 175,029 +1.20(+2.02%)
Jan 18, 2018 62.20 62.30 58.60 59.50 336,471 -2.60(-4.19%)
Jan 17, 2018 60.10 62.15 60.10 62.10 186,602 +2.40(+4.02%)
Jan 16, 2018 60.20 61.35 59.65 59.70 196,154 +0.65(+1.10%)
Jan 12, 2018 59.05 59.05 59.05 0 -0.50(-0.84%)
Jan 11, 2018 58.50 59.75 58.50 59.55 189,520 +1.00(+1.71%)
Jan 10, 2018 59.30 59.30 58.35 58.55 193,028 -0.90(-1.51%)
Jan 09, 2018 61.05 61.25 59.35 59.45 251,498 -1.80(-2.94%)
Jan 08, 2018 58.30 61.47 58.30 61.25 337,253 +3.00(+5.15%)
Jan 05, 2018 57.40 58.30 56.10 58.25 230,962 +1.00(+1.75%)
Jan 04, 2018 56.20 57.60 56.00 57.25 246,766 +1.05(+1.87%)
Jan 03, 2018 56.95 57.25 55.95 56.20 159,954 -0.55(-0.97%)
Jan 02, 2018 57.45 57.85 56.60 56.75 197,648 -0.60(-1.05%)
Dec 29, 2017 57.35 57.35 57.35 0 +0.10(+0.17%)
Dec 28, 2017 56.90 57.40 56.72 57.25 82,346 +0.40(+0.70%)
Dec 27, 2017 56.95 57.50 56.80 56.85 100,151 -0.10(-0.18%)
Dec 26, 2017 57.10 57.40 56.70 56.95 99,085 -0.35(-0.61%)
Dec 22, 2017 57.45 57.70 56.70 57.30 123,123 +0.10(+0.17%)
Dec 21, 2017 60.00 60.00 57.20 57.20 232,649 -2.65(-4.43%)
Dec 20, 2017 58.70 60.35 58.62 59.85 256,749 +1.40(+2.40%)
Dec 19, 2017 58.60 59.30 58.05 58.45 243,738 -0.30(-0.51%)
Dec 18, 2017 58.58 59.15 58.28 58.75 232,408 +0.50(+0.86%)
Dec 15, 2017 57.45 58.65 57.28 58.25 471,362 +0.90(+1.57%)
Dec 14, 2017 57.70 57.80 57.20 57.35 236,844 -0.23(-0.39%)
Dec 13, 2017 57.65 58.65 57.53 57.58 186,624 -0.10(-0.17%)
Dec 12, 2017 57.55 58.20 57.38 57.67 220,834 +0.20(+0.35%)
Dec 11, 2017 58.20 58.20 57.05 57.47 288,980 -0.73(-1.25%)
Dec 08, 2017 57.97 58.42 57.67 58.20 134,730 +0.00(+0.00%)
Dec 07, 2017 57.17 58.10 57.15 183,478 +0.00(+0.00%)
Dec 06, 2017 57.17 57.72 56.70 57.30 214,752 +0.05(+0.09%)
Dec 05, 2017 57.38 58.75 57.20 57.25 250,838 -0.17(-0.30%)
Dec 04, 2017 57.65 58.42 57.25 57.42 276,772 +0.15(+0.26%)
Dec 01, 2017 58.10 58.10 56.20 57.28 290,878 -1.67(-2.84%)
Nov 30, 2017 58.72 59.25 58.42 58.95 326,952 +0.48(+0.81%)
Nov 29, 2017 58.50 58.55 57.50 58.47 236,282 +0.00(+0.00%)
Nov 28, 2017 57.33 58.62 57.05 58.47 409,890 +1.38(+2.41%)
Nov 27, 2017 57.22 57.42 56.88 57.10 284,794 +0.20(+0.35%)
Nov 24, 2017 57.10 57.35 56.30 56.90 136,700 +0.08(+0.13%)
Nov 22, 2017 56.85 57.22 56.47 56.83 211,400 -0.02(-0.04%)
Nov 21, 2017 57.70 57.70 56.70 56.85 505,210 -0.50(-0.87%)
Nov 20, 2017 57.70 58.70 57.08 57.35 443,860 +0.12(+0.22%)
Nov 17, 2017 56.00 57.88 55.53 57.22 457,220 +1.88(+3.39%)
Nov 16, 2017 54.42 55.47 54.42 55.35 278,608 +1.25(+2.31%)
Nov 15, 2017 53.45 54.40 53.23 54.10 229,174 +0.42(+0.79%)
Nov 14, 2017 53.62 54.22 52.88 53.67 261,052 -0.33(-0.60%)
Nov 13, 2017 53.10 54.21 52.72 54.00 328,478 +0.90(+1.69%)
Nov 10, 2017 52.75 53.30 52.24 53.10 241,192 +0.32(+0.62%)
Nov 09, 2017 53.33 53.42 52.17 52.78 287,614 -0.57(-1.08%)
Nov 08, 2017 51.33 53.47 51.08 53.35 319,312 +1.77(+3.44%)
Nov 07, 2017 52.17 52.55 51.20 51.58 701,392 -0.55(-1.06%)
Nov 06, 2017 50.12 52.25 50.05 52.12 273,766 +1.90(+3.78%)
Nov 03, 2017 51.45 51.50 50.10 50.22 442,252 -1.20(-2.33%)
Nov 02, 2017 49.83 52.25 49.78 51.42 462,490 +2.25(+4.58%)
Nov 01, 2017 49.53 49.55 46.17 49.17 466,938 +1.72(+3.64%)
Oct 31, 2017 47.45 47.97 47.30 47.45 405,140 +0.12(+0.26%)
Oct 30, 2017 48.15 48.30 46.92 47.33 357,554 -0.83(-1.71%)
Oct 27, 2017 48.40 48.58 47.58 48.15 147,168 -0.22(-0.47%)
Oct 26, 2017 47.95 48.50 47.95 48.38 115,420 +0.70(+1.47%)
Oct 25, 2017 47.83 47.83 47.25 47.67 159,400 -0.20(-0.42%)
Oct 24, 2017 47.53 47.97 46.92 47.88 188,886 +0.45(+0.95%)
Oct 23, 2017 47.88 48.15 47.10 47.42 210,844 -0.10(-0.21%)
Oct 20, 2017 47.40 47.67 47.38 47.53 149,238 +0.43(+0.90%)
Oct 19, 2017 46.92 47.42 46.60 47.10 171,950 +0.10(+0.21%)
Oct 18, 2017 46.78 47.00 46.58 47.00 260,566 +0.50(+1.08%)
Oct 17, 2017 46.55 46.70 46.35 46.50 221,850 -0.05(-0.11%)
Oct 16, 2017 46.67 46.97 46.03 46.55 298,750 +0.02(+0.05%)
Oct 13, 2017 46.62 46.83 46.26 46.53 400,176 -0.02(-0.05%)
Oct 12, 2017 46.45 46.75 45.97 46.55 200,088 +0.00(+0.00%)
Oct 11, 2017 46.45 46.53 46.34 46.55 210,694 -0.08(-0.16%)
Oct 10, 2017 46.75 46.78 46.21 46.62 163,910 +0.15(+0.32%)
Oct 09, 2017 46.50 46.60 45.90 46.47 179,480 +0.07(+0.16%)
Oct 06, 2017 46.50 46.83 45.83 46.40 231,926 -0.12(-0.27%)
Oct 05, 2017 46.53 46.92 46.40 46.53 195,128 +0.10(+0.22%)
Oct 04, 2017 45.83 46.62 45.69 46.42 357,154 +0.58(+1.25%)
Oct 03, 2017 45.47 46.15 45.35 45.85 344,458 +0.38(+0.82%)
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.