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 (%)
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%)
Aug 01, 2016 37.94 37.94 33.37 33.61 3,038,362 -5.63(-14.36%)
Jul 29, 2016 39.54 39.92 39.15 39.24 515,410 -0.37(-0.93%)
Jul 28, 2016 39.66 39.86 39.38 39.62 291,554 -0.02(-0.06%)
Jul 27, 2016 40.64 40.86 39.12 39.64 491,566 -1.00(-2.46%)
Jul 26, 2016 40.70 41.09 40.55 40.64 284,718 -0.03(-0.09%)
Jul 25, 2016 40.80 40.88 40.43 40.67 210,780 -0.12(-0.31%)
Jul 22, 2016 40.40 41.07 40.27 40.80 267,598 +0.33(+0.83%)
Jul 21, 2016 39.58 40.62 39.43 40.47 432,736 +0.88(+2.21%)
Jul 20, 2016 39.49 39.69 39.05 39.59 290,176 +0.10(+0.25%)
Jul 19, 2016 39.52 39.90 39.40 39.49 253,626 -0.11(-0.28%)
Jul 18, 2016 39.60 39.87 39.50 39.60 500,298 +0.07(+0.18%)
Jul 15, 2016 39.46 39.72 39.15 39.53 290,734 +0.16(+0.41%)
Jul 14, 2016 39.10 39.49 38.95 39.37 252,662 +0.39(+1.00%)
Jul 13, 2016 38.88 39.01 38.53 38.98 379,386 +0.11(+0.30%)
Jul 12, 2016 38.94 39.21 38.76 38.87 206,678 +0.10(+0.25%)
Jul 11, 2016 38.56 38.91 38.31 38.77 270,634 +0.40(+1.04%)
Jul 08, 2016 37.71 38.58 37.63 38.37 287,272 +0.74(+1.95%)
Jul 07, 2016 38.85 38.85 37.45 37.63 543,942 -1.71(-4.36%)
Jul 06, 2016 39.12 39.47 38.84 39.35 275,602 +0.20(+0.51%)
Jul 05, 2016 38.29 39.20 38.29 39.15 388,178 +0.82(+2.14%)
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.