Insperity Inc (NY: NSP )

99.05 USD +0.73 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 16.26 16.55 16.26 16.51 328,636 +0.01(+0.03%)
Jan 30, 2014 16.42 16.56 16.33 16.50 139,356 +0.17(+1.07%)
Jan 29, 2014 16.32 16.50 16.25 16.33 170,258 -0.15(-0.88%)
Jan 28, 2014 16.20 16.52 16.01 16.48 201,998 +0.32(+1.98%)
Jan 27, 2014 16.58 16.58 16.14 16.16 85,122 -0.42(-2.56%)
Jan 24, 2014 16.73 16.79 16.49 16.58 242,448 -0.28(-1.63%)
Jan 23, 2014 16.70 16.86 16.50 16.86 165,316 +0.16(+0.96%)
Jan 22, 2014 16.68 16.71 16.51 16.70 89,416 +0.02(+0.12%)
Jan 21, 2014 16.67 16.75 16.50 16.67 158,100 +0.06(+0.36%)
Jan 17, 2014 16.83 16.61 16.61 16.61 166,600 -0.26(-1.51%)
Jan 16, 2014 16.89 17.02 16.84 16.87 72,774 -0.07(-0.44%)
Jan 15, 2014 16.89 17.06 16.86 16.95 106,098 +0.05(+0.30%)
Jan 14, 2014 16.78 16.92 16.73 16.89 158,370 +0.15(+0.90%)
Jan 13, 2014 16.84 16.90 16.58 16.75 207,294 -0.16(-0.95%)
Jan 10, 2014 16.89 16.94 16.66 16.91 126,758 +0.07(+0.39%)
Jan 09, 2014 17.02 17.02 16.75 16.84 122,132 -0.17(-1.00%)
Jan 08, 2014 17.08 17.10 16.83 17.01 308,956 -0.10(-0.58%)
Jan 07, 2014 17.71 17.71 17.05 17.11 313,374 -0.64(-3.63%)
Jan 06, 2014 18.11 18.11 17.73 17.75 153,772 -0.29(-1.61%)
Jan 03, 2014 17.92 18.11 17.88 18.05 172,938 +0.12(+0.64%)
Jan 02, 2014 17.96 18.04 17.82 17.93 409,262 -0.14(-0.75%)
Dec 31, 2013 18.04 18.07 18.07 18.07 154,600 +0.02(+0.08%)
Dec 30, 2013 17.97 18.10 17.95 18.05 77,996 -0.04(-0.22%)
Dec 27, 2013 18.14 18.14 17.96 18.09 88,874 +0.02(+0.14%)
Dec 26, 2013 17.99 18.08 17.90 18.07 143,680 +0.18(+0.98%)
Dec 24, 2013 17.74 17.93 17.68 17.89 268,650 +0.12(+0.68%)
Dec 23, 2013 17.55 17.84 17.45 17.77 159,200 +0.27(+1.54%)
Dec 20, 2013 16.83 17.50 16.83 17.50 346,446 +0.68(+4.07%)
Dec 19, 2013 16.73 16.92 16.72 16.82 89,662 +0.02(+0.12%)
Dec 18, 2013 16.80 16.91 16.60 16.80 173,914 -0.01(-0.06%)
Dec 17, 2013 16.91 16.91 16.76 16.80 121,888 -0.08(-0.47%)
Dec 16, 2013 16.86 16.99 16.86 16.89 98,568 +0.07(+0.42%)
Dec 13, 2013 16.77 16.92 16.61 16.82 236,106 +0.07(+0.42%)
Dec 12, 2013 16.39 16.79 16.33 16.75 180,406 +0.32(+1.92%)
Dec 11, 2013 16.59 16.68 16.38 16.43 154,260 -0.17(-1.02%)
Dec 10, 2013 16.67 16.77 16.52 16.60 260,560 -0.07(-0.45%)
Dec 09, 2013 16.55 16.76 16.51 16.67 440,024 +0.10(+0.63%)
Dec 06, 2013 17.17 17.23 16.50 16.57 261,228 -0.42(-2.44%)
Dec 05, 2013 16.88 17.12 16.88 16.99 155,560 +0.05(+0.30%)
Dec 04, 2013 17.32 17.46 16.82 16.93 284,258 -0.36(-2.08%)
Dec 03, 2013 17.12 17.30 17.04 17.30 144,370 +0.12(+0.67%)
Dec 02, 2013 17.63 17.79 17.05 17.18 131,880 -0.45(-2.52%)
Nov 29, 2013 17.82 17.86 17.62 17.62 39,228 -0.09(-0.51%)
Nov 27, 2013 17.66 17.77 17.54 17.71 168,460 +0.04(+0.23%)
Nov 26, 2013 17.48 17.73 17.39 17.67 168,230 +0.18(+1.03%)
Nov 25, 2013 17.42 17.54 17.42 17.50 178,700 +0.07(+0.40%)
Nov 22, 2013 17.41 17.61 17.23 17.42 193,468 +0.04(+0.23%)
Nov 21, 2013 17.23 17.51 17.15 17.39 151,204 +0.24(+1.37%)
Nov 20, 2013 17.10 17.26 17.01 17.15 90,848 +0.07(+0.41%)
Nov 19, 2013 17.04 17.16 16.98 17.08 261,856 +0.04(+0.26%)
Nov 18, 2013 17.14 17.20 16.95 17.04 227,428 -0.09(-0.53%)
Nov 15, 2013 16.97 17.18 16.83 17.12 129,236 +0.12(+0.74%)
Nov 14, 2013 17.01 17.14 16.89 17.00 136,808 +0.11(+0.62%)
Nov 12, 2013 16.75 16.92 16.67 16.89 161,664 +0.09(+0.54%)
Nov 11, 2013 17.05 17.05 16.80 16.80 232,036 -0.27(-1.58%)
Nov 08, 2013 16.85 17.23 16.85 17.08 82,520 +0.21(+1.22%)
Nov 07, 2013 17.14 17.14 16.80 16.87 133,014 -0.25(-1.46%)
Nov 06, 2013 17.42 17.42 17.05 17.12 152,202 -0.20(-1.15%)
Nov 05, 2013 17.55 17.55 17.22 17.32 181,550 -0.34(-1.90%)
Nov 04, 2013 17.75 17.79 17.51 17.66 350,034 -0.15(-0.87%)
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.