Insperity Inc (NY: NSP )

94.48 USD +0.57 (+0.61%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 36.65 37.65 36.42 37.60 346,198 +1.02(+2.80%)
Oct 28, 2016 35.60 36.65 34.73 36.58 305,888 +0.92(+2.59%)
Oct 27, 2016 36.20 36.20 35.47 35.65 219,370 -0.47(-1.31%)
Oct 26, 2016 36.42 36.67 35.75 36.12 299,208 -0.47(-1.30%)
Oct 25, 2016 36.83 37.15 36.25 36.60 221,236 -0.20(-0.54%)
Oct 24, 2016 36.80 37.25 36.70 36.80 91,662 +0.25(+0.68%)
Oct 21, 2016 36.40 36.72 35.85 36.55 159,832 -0.05(-0.14%)
Oct 20, 2016 36.78 36.92 36.33 36.60 148,062 -0.33(-0.88%)
Oct 19, 2016 37.55 37.55 36.78 36.92 172,466 -0.65(-1.73%)
Oct 18, 2016 37.67 38.03 37.55 37.58 171,456 +0.23(+0.60%)
Oct 17, 2016 36.88 37.38 36.75 37.35 173,006 +0.36(+0.97%)
Oct 14, 2016 36.97 37.34 36.87 36.99 191,348 +0.02(+0.04%)
Oct 13, 2016 36.97 37.20 36.51 36.97 190,728 -0.17(-0.44%)
Oct 12, 2016 36.93 37.29 36.66 37.14 147,848 +0.28(+0.77%)
Oct 11, 2016 37.44 37.44 36.70 36.85 282,788 -0.74(-1.96%)
Oct 10, 2016 37.13 37.85 36.96 37.59 197,560 +0.67(+1.80%)
Oct 07, 2016 37.24 37.24 36.68 36.92 275,200 -0.30(-0.79%)
Oct 06, 2016 36.60 37.42 36.60 37.22 204,738 +0.31(+0.84%)
Oct 05, 2016 36.95 37.25 36.19 36.91 210,954 +0.10(+0.29%)
Oct 04, 2016 36.80 36.94 36.56 36.80 232,234 +0.03(+0.08%)
Oct 03, 2016 36.16 36.78 35.74 36.78 342,968 +0.46(+1.25%)
Sep 30, 2016 36.46 36.46 35.66 36.32 514,990 +0.00(+0.00%)
Sep 29, 2016 36.88 36.88 36.17 36.32 237,496 -0.65(-1.77%)
Sep 28, 2016 36.96 37.10 36.33 36.97 307,434 +0.04(+0.11%)
Sep 27, 2016 36.56 36.96 36.21 36.94 283,370 +0.25(+0.67%)
Sep 26, 2016 36.54 36.87 36.22 36.69 357,764 -0.14(-0.37%)
Sep 23, 2016 37.05 37.17 36.24 36.83 311,032 -0.42(-1.14%)
Sep 22, 2016 36.63 37.28 36.53 37.25 312,488 +0.62(+1.68%)
Sep 21, 2016 35.83 36.81 35.71 36.63 475,562 +0.97(+2.72%)
Sep 20, 2016 35.99 35.99 35.35 35.67 356,326 -0.14(-0.39%)
Sep 19, 2016 35.12 35.80 34.83 35.80 798,490 +0.55(+1.57%)
Sep 16, 2016 35.10 35.26 34.62 35.25 1,335,448 +0.06(+0.17%)
Sep 15, 2016 33.17 35.22 33.11 35.19 685,784 +2.02(+6.07%)
Sep 14, 2016 33.16 33.26 32.92 33.17 381,288 +0.04(+0.12%)
Sep 13, 2016 33.47 33.72 32.93 33.13 452,220 -0.64(-1.88%)
Sep 12, 2016 33.04 33.94 33.04 33.77 398,318 +0.55(+1.66%)
Sep 09, 2016 33.22 33.60 33.05 33.22 437,094 -0.26(-0.78%)
Sep 08, 2016 33.72 33.72 33.08 33.48 497,806 -0.40(-1.17%)
Sep 07, 2016 33.29 33.89 32.86 33.88 508,444 +0.49(+1.45%)
Sep 06, 2016 33.15 33.44 32.71 33.39 474,990 +0.11(+0.33%)
Sep 02, 2016 33.22 33.28 33.28 33.28 372,000 +0.28(+0.85%)
Sep 01, 2016 32.66 33.03 32.54 33.00 314,068 +0.22(+0.69%)
Aug 31, 2016 33.01 33.01 32.35 32.78 320,982 -0.24(-0.73%)
Aug 30, 2016 33.38 33.44 32.80 33.01 203,754 -0.31(-0.92%)
Aug 29, 2016 33.33 33.49 33.18 33.32 174,622 -0.08(-0.22%)
Aug 26, 2016 33.19 33.59 33.15 33.40 331,416 +0.13(+0.39%)
Aug 25, 2016 33.19 33.46 33.06 33.26 163,324 +0.10(+0.30%)
Aug 24, 2016 33.29 33.38 32.80 33.17 221,856 -0.22(-0.66%)
Aug 23, 2016 33.23 33.65 33.17 33.38 280,564 +0.20(+0.62%)
Aug 22, 2016 32.76 33.23 32.71 33.18 237,878 +0.15(+0.47%)
Aug 19, 2016 33.17 33.56 32.96 33.03 245,896 -0.14(-0.44%)
Aug 18, 2016 32.90 33.42 32.90 33.17 249,096 +0.24(+0.73%)
Aug 17, 2016 33.14 33.24 32.44 32.93 413,548 -0.35(-1.07%)
Aug 16, 2016 33.90 33.94 33.28 33.28 365,808 -0.63(-1.87%)
Aug 15, 2016 33.67 34.51 33.67 33.92 302,848 +0.27(+0.82%)
Aug 12, 2016 34.02 34.17 33.26 33.65 399,850 -0.40(-1.17%)
Aug 11, 2016 34.16 34.39 33.52 34.04 457,908 -0.12(-0.34%)
Aug 10, 2016 33.83 34.16 33.45 34.16 596,356 +0.54(+1.62%)
Aug 09, 2016 33.31 34.00 33.27 33.62 666,132 +0.29(+0.87%)
Aug 08, 2016 34.06 34.11 33.13 33.33 470,672 -0.88(-2.59%)
Aug 05, 2016 33.67 34.65 33.51 34.21 549,978 +0.60(+1.80%)
Aug 04, 2016 33.79 34.22 33.38 33.60 393,744 -0.22(-0.65%)
Aug 03, 2016 34.04 34.15 33.53 33.83 602,992 -0.38(-1.11%)
Aug 02, 2016 33.54 34.75 33.51 34.21 902,070 +0.60(+1.77%)
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.