Insperity Inc (NY: NSP )

101.41 USD +2.08 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 25.02 25.30 24.79 25.14 356,290 +0.11(+0.44%)
Jul 30, 2015 24.92 25.23 24.67 25.03 232,404 -0.02(-0.08%)
Jul 29, 2015 24.89 25.15 24.77 25.05 210,384 +0.09(+0.36%)
Jul 28, 2015 25.11 25.23 24.75 24.96 186,690 -0.08(-0.30%)
Jul 27, 2015 25.12 25.17 24.67 25.04 175,402 -0.21(-0.85%)
Jul 24, 2015 25.14 25.55 25.00 25.25 201,074 +0.08(+0.30%)
Jul 23, 2015 25.58 25.76 25.08 25.17 242,180 -0.42(-1.62%)
Jul 22, 2015 25.30 25.72 25.27 25.59 105,856 +0.16(+0.61%)
Jul 21, 2015 25.95 26.14 25.40 25.43 238,066 -0.54(-2.08%)
Jul 20, 2015 25.93 26.08 25.77 25.98 154,162 +0.09(+0.33%)
Jul 17, 2015 26.33 26.33 25.81 25.89 193,054 -0.46(-1.75%)
Jul 16, 2015 25.91 26.41 25.86 26.35 199,288 +0.57(+2.19%)
Jul 15, 2015 26.17 26.25 25.65 25.79 158,314 -0.41(-1.55%)
Jul 14, 2015 26.20 26.33 25.97 26.19 152,402 +0.00(+0.00%)
Jul 13, 2015 26.36 26.48 26.10 26.19 173,036 -0.05(-0.17%)
Jul 10, 2015 26.23 26.34 26.06 26.24 222,284 +0.35(+1.35%)
Jul 09, 2015 25.89 26.12 25.73 25.89 245,322 +0.23(+0.88%)
Jul 08, 2015 25.80 26.02 25.45 25.66 329,568 -0.31(-1.19%)
Jul 07, 2015 26.20 26.20 25.43 25.97 312,280 -0.13(-0.50%)
Jul 06, 2015 25.56 26.17 25.33 26.10 408,100 +0.40(+1.54%)
Jul 02, 2015 25.47 25.70 25.70 25.70 468,800 +0.34(+1.34%)
Jul 01, 2015 25.68 26.00 25.33 25.36 382,924 -0.09(-0.33%)
Jun 30, 2015 25.46 25.64 25.31 25.45 312,628 +0.19(+0.75%)
Jun 29, 2015 25.54 25.91 25.17 25.26 233,496 -0.35(-1.39%)
Jun 26, 2015 26.02 26.02 25.57 25.61 1,015,514 -0.33(-1.25%)
Jun 25, 2015 25.33 26.03 25.31 25.94 266,808 +0.63(+2.49%)
Jun 24, 2015 26.03 26.05 25.14 25.31 563,532 -0.70(-2.69%)
Jun 23, 2015 26.57 26.62 25.97 26.01 296,720 -0.54(-2.05%)
Jun 22, 2015 25.99 26.61 25.84 26.55 276,998 +0.74(+2.87%)
Jun 19, 2015 25.92 26.14 25.64 25.82 715,126 -0.12(-0.48%)
Jun 18, 2015 25.64 26.02 25.38 25.94 332,488 +0.45(+1.79%)
Jun 17, 2015 25.75 25.77 25.47 25.49 313,142 -0.16(-0.64%)
Jun 16, 2015 25.24 25.84 25.16 25.65 308,484 +0.41(+1.64%)
Jun 15, 2015 25.42 25.94 25.21 25.24 462,902 -0.46(-1.81%)
Jun 12, 2015 25.95 26.06 25.69 25.70 195,262 -0.37(-1.42%)
Jun 11, 2015 25.78 26.14 25.58 26.07 227,366 +0.27(+1.05%)
Jun 10, 2015 26.04 26.20 25.75 25.80 271,602 -0.12(-0.48%)
Jun 09, 2015 26.14 26.29 25.52 25.92 244,288 -0.22(-0.84%)
Jun 08, 2015 26.70 26.70 25.93 26.14 225,432 -0.63(-2.35%)
Jun 05, 2015 26.53 26.80 26.30 26.77 206,024 +0.18(+0.70%)
Jun 04, 2015 26.63 26.89 26.49 26.59 282,966 -0.26(-0.97%)
Jun 03, 2015 26.66 26.88 26.54 26.85 292,984 +0.17(+0.62%)
Jun 02, 2015 26.30 26.80 26.30 26.68 263,764 +0.22(+0.83%)
Jun 01, 2015 26.49 26.66 26.09 26.46 292,106 +0.16(+0.59%)
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%)
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.