Insperity Inc (NY: NSP )

123.04 USD -0.93 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 40.92 42.03 40.47 41.62 873,204 +0.62(+1.52%)
Feb 27, 2017 40.80 41.22 40.25 41.00 351,754 +0.00(+0.00%)
Feb 24, 2017 40.70 41.35 39.99 41.00 295,564 -0.12(-0.30%)
Feb 23, 2017 42.05 42.05 41.00 41.12 329,722 -0.85(-2.03%)
Feb 22, 2017 41.60 42.10 41.43 41.97 210,292 -0.03(-0.06%)
Feb 21, 2017 42.17 42.58 41.70 42.00 435,568 -0.15(-0.36%)
Feb 17, 2017 42.15 42.15 42.15 0 -0.80(-1.86%)
Feb 16, 2017 42.40 43.00 42.22 42.95 469,206 +0.67(+1.60%)
Feb 15, 2017 42.28 42.75 41.85 42.28 647,016 -0.12(-0.29%)
Feb 14, 2017 41.78 43.17 41.55 42.40 881,516 +0.85(+2.05%)
Feb 13, 2017 37.80 41.58 36.15 41.55 999,176 +4.85(+13.22%)
Feb 10, 2017 36.17 36.92 35.97 36.70 369,734 +0.70(+1.94%)
Feb 09, 2017 35.75 36.33 35.58 36.00 144,748 +0.38(+1.05%)
Feb 08, 2017 35.75 35.85 35.26 35.62 297,114 -0.20(-0.56%)
Feb 07, 2017 36.05 36.05 35.60 35.83 236,532 -0.20(-0.56%)
Feb 06, 2017 36.10 36.40 35.75 36.03 247,600 -0.20(-0.55%)
Feb 03, 2017 35.83 36.35 35.65 36.22 143,078 +0.70(+1.97%)
Feb 02, 2017 35.17 35.95 35.05 35.53 224,852 +0.35(+1.00%)
Feb 01, 2017 36.00 36.12 34.90 35.17 315,408 -0.58(-1.61%)
Jan 31, 2017 35.33 35.95 35.25 35.75 226,388 +0.25(+0.70%)
Jan 30, 2017 35.65 35.75 35.35 35.50 217,836 -0.35(-0.98%)
Jan 27, 2017 35.95 36.03 35.55 35.85 164,046 -0.10(-0.28%)
Jan 26, 2017 35.95 36.12 35.67 35.95 147,774 -0.10(-0.28%)
Jan 25, 2017 35.88 36.30 35.55 36.05 249,556 +0.42(+1.19%)
Jan 24, 2017 35.10 35.90 34.92 35.62 218,022 +0.62(+1.79%)
Jan 23, 2017 35.45 35.52 34.92 35.00 144,188 -0.47(-1.34%)
Jan 20, 2017 34.78 35.78 34.78 35.47 193,162 +0.75(+2.16%)
Jan 19, 2017 35.80 35.88 34.60 34.72 326,240 -1.00(-2.80%)
Jan 18, 2017 35.30 35.80 35.17 35.72 215,476 +0.42(+1.20%)
Jan 17, 2017 36.22 36.22 35.12 35.30 170,490 -1.00(-2.75%)
Jan 13, 2017 36.30 36.30 36.30 0 +1.00(+2.83%)
Jan 12, 2017 35.78 35.78 35.05 35.30 169,588 -0.60(-1.67%)
Jan 11, 2017 35.88 36.08 35.42 35.90 252,270 +0.10(+0.28%)
Jan 10, 2017 35.35 35.92 34.97 35.80 248,046 +0.45(+1.27%)
Jan 09, 2017 35.25 35.88 34.78 35.35 356,520 +0.00(+0.00%)
Jan 06, 2017 35.70 36.12 35.30 35.35 110,838 -0.30(-0.84%)
Jan 05, 2017 36.50 36.50 35.50 35.65 253,212 -0.92(-2.53%)
Jan 04, 2017 35.85 36.67 35.17 36.58 241,810 +0.85(+2.38%)
Jan 03, 2017 35.75 35.80 34.83 35.72 317,246 +0.25(+0.70%)
Dec 30, 2016 35.47 35.47 35.47 0 -0.40(-1.11%)
Dec 29, 2016 35.40 35.94 35.30 35.88 160,474 +0.50(+1.41%)
Dec 28, 2016 35.80 35.92 35.28 35.38 92,190 -0.40(-1.12%)
Dec 27, 2016 35.33 35.88 35.30 35.78 125,272 +0.45(+1.27%)
Dec 23, 2016 35.33 35.33 35.33 0 +0.15(+0.43%)
Dec 22, 2016 35.40 35.58 34.85 35.17 201,368 -0.28(-0.78%)
Dec 21, 2016 35.47 35.97 35.38 35.45 193,326 +0.00(+0.00%)
Dec 20, 2016 35.40 35.75 34.92 35.45 240,130 +0.08(+0.21%)
Dec 19, 2016 35.47 35.75 35.17 35.38 188,662 +0.00(+0.00%)
Dec 16, 2016 36.05 36.05 35.33 35.38 815,082 -0.38(-1.05%)
Dec 15, 2016 35.83 36.17 35.58 35.75 253,364 +0.03(+0.07%)
Dec 14, 2016 35.85 36.08 35.55 35.72 235,616 -0.15(-0.42%)
Dec 13, 2016 36.50 36.92 35.75 35.88 304,762 -0.65(-1.78%)
Dec 12, 2016 36.15 36.83 36.00 36.53 248,484 +0.25(+0.69%)
Dec 09, 2016 36.20 36.35 35.96 36.28 286,524 +0.15(+0.42%)
Dec 08, 2016 36.30 36.55 35.95 36.12 459,534 -0.10(-0.28%)
Dec 07, 2016 35.92 36.50 35.53 36.22 523,712 +0.22(+0.62%)
Dec 06, 2016 36.22 36.34 35.67 36.00 303,220 -0.25(-0.69%)
Dec 05, 2016 35.65 36.45 35.58 36.25 311,124 +0.90(+2.55%)
Dec 02, 2016 35.55 36.06 35.28 35.35 358,440 -0.18(-0.49%)
Dec 01, 2016 36.08 36.42 34.97 35.53 554,102 -0.67(-1.86%)
Nov 30, 2016 36.30 36.70 36.03 36.20 303,522 -0.10(-0.28%)
Nov 29, 2016 36.42 36.72 36.12 36.30 240,500 -0.17(-0.48%)
Nov 28, 2016 36.72 36.75 36.15 36.47 425,948 -0.28(-0.75%)
Nov 25, 2016 36.75 36.90 36.05 36.75 119,444 +0.17(+0.48%)
Nov 23, 2016 36.58 36.58 36.58 0 -0.22(-0.61%)
Nov 22, 2016 36.78 37.03 36.33 36.80 601,830 +0.25(+0.68%)
Nov 21, 2016 35.95 36.92 35.88 36.55 488,708 +0.67(+1.88%)
Nov 18, 2016 36.45 36.45 35.72 35.88 484,254 -0.47(-1.31%)
Nov 17, 2016 35.95 36.40 35.78 36.35 272,592 +0.40(+1.11%)
Nov 16, 2016 35.42 35.97 35.17 35.95 254,328 +0.53(+1.48%)
Nov 15, 2016 35.67 36.03 35.28 35.42 431,832 -0.15(-0.42%)
Nov 14, 2016 35.97 36.60 35.38 35.58 579,416 -0.60(-1.66%)
Nov 11, 2016 36.45 37.03 35.75 36.17 450,166 -0.30(-0.82%)
Nov 10, 2016 36.00 36.95 35.75 36.47 384,864 +0.62(+1.74%)
Nov 09, 2016 34.50 35.90 33.86 35.85 256,958 +0.67(+1.92%)
Nov 08, 2016 34.55 35.33 34.45 35.17 214,552 +0.60(+1.74%)
Nov 07, 2016 34.45 35.03 34.13 34.58 420,388 +0.73(+2.14%)
Nov 04, 2016 35.15 35.15 33.78 33.85 435,004 -1.23(-3.49%)
Nov 03, 2016 32.50 35.38 32.28 35.08 636,886 +2.58(+7.92%)
Nov 02, 2016 33.72 33.72 32.28 32.50 695,840 -1.03(-3.06%)
Nov 01, 2016 38.00 38.35 33.12 33.53 941,364 -4.07(-10.84%)
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%)
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%)
Jul 01, 2016 38.62 38.33 38.33 38.33 228,200 -0.28(-0.74%)
Jun 30, 2016 37.27 38.62 37.27 38.62 467,368 +1.36(+3.65%)
Jun 29, 2016 36.87 37.29 36.56 37.26 497,768 +0.71(+1.94%)
Jun 28, 2016 36.75 36.78 36.44 36.54 362,704 +0.18(+0.51%)
Jun 27, 2016 36.98 36.99 36.22 36.36 334,980 -0.80(-2.17%)
Jun 24, 2016 36.79 37.42 36.49 37.17 396,160 -0.61(-1.61%)
Jun 23, 2016 37.83 38.12 37.63 37.78 204,970 +0.07(+0.17%)
Jun 22, 2016 37.87 38.10 37.61 37.71 300,722 -0.08(-0.22%)
Jun 21, 2016 37.59 37.88 37.23 37.79 311,958 +0.35(+0.93%)
Jun 20, 2016 37.47 37.71 37.31 37.45 368,876 +0.33(+0.88%)
Jun 17, 2016 37.55 37.55 36.98 37.12 526,964 -0.39(-1.03%)
Jun 16, 2016 37.12 37.53 37.06 37.51 328,672 +0.22(+0.58%)
Jun 15, 2016 37.47 37.62 37.13 37.29 295,270 +0.01(+0.01%)
Jun 14, 2016 36.79 37.35 36.79 37.28 530,640 +0.39(+1.06%)
Jun 13, 2016 37.33 37.45 36.88 36.90 391,980 -0.60(-1.61%)
Jun 10, 2016 37.54 37.70 37.29 37.50 396,500 -0.20(-0.52%)
Jun 09, 2016 37.09 37.90 36.94 37.70 606,198 +0.47(+1.26%)
Jun 08, 2016 36.69 37.29 36.42 37.22 557,324 +0.56(+1.53%)
Jun 07, 2016 36.90 37.20 36.65 36.67 409,444 -0.26(-0.72%)
Jun 06, 2016 36.03 36.97 35.97 36.93 553,694 +0.81(+2.24%)
Jun 03, 2016 36.27 36.33 35.85 36.12 607,292 -0.26(-0.71%)
Jun 02, 2016 36.40 36.71 36.04 36.38 683,564 +0.05(+0.15%)
Jun 01, 2016 36.06 36.53 35.67 36.33 975,514 +0.34(+0.94%)
May 31, 2016 35.74 36.05 35.66 35.99 921,398 +0.40(+1.12%)
May 27, 2016 35.25 35.58 35.58 35.58 837,200 +0.29(+0.81%)
May 26, 2016 34.60 35.37 34.55 35.30 1,151,940 +0.70(+2.02%)
May 25, 2016 35.36 35.40 34.56 34.60 1,692,416 -0.30(-0.86%)
May 24, 2016 35.40 35.47 34.82 34.90 1,760,726 -0.07(-0.21%)
May 23, 2016 35.70 36.12 34.96 34.97 1,154,298 -0.58(-1.62%)
May 20, 2016 35.33 35.55 34.81 35.55 512,558 +0.26(+0.72%)
May 19, 2016 34.38 35.45 34.38 35.29 704,738 +0.68(+1.96%)
May 18, 2016 33.22 34.65 33.15 34.62 710,534 +1.28(+3.82%)
May 17, 2016 34.15 34.73 33.24 33.34 917,566 -0.79(-2.31%)
May 16, 2016 33.39 34.44 33.39 34.13 526,774 +0.74(+2.22%)
May 13, 2016 33.04 33.62 32.80 33.39 602,574 +0.36(+1.11%)
May 12, 2016 33.00 33.22 32.69 33.03 329,374 +0.16(+0.49%)
May 11, 2016 33.08 33.15 32.46 32.87 569,734 -0.43(-1.29%)
May 10, 2016 32.47 33.43 32.42 33.29 408,964 +0.93(+2.87%)
May 09, 2016 32.35 32.89 32.20 32.37 511,186 +0.01(+0.03%)
May 06, 2016 32.09 32.38 31.70 32.35 637,208 +0.01(+0.05%)
May 05, 2016 31.95 32.60 31.78 32.34 721,564 +0.41(+1.28%)
May 04, 2016 30.95 32.13 30.95 31.93 803,448 +0.89(+2.88%)
May 03, 2016 28.45 31.29 28.23 31.04 1,428,886 +2.70(+9.51%)
May 02, 2016 27.50 29.39 27.46 28.34 1,560,968 +1.95(+7.41%)
Apr 29, 2016 27.03 27.05 26.10 26.39 502,616 +0.23(+0.88%)
Apr 28, 2016 26.30 26.40 26.03 26.16 278,486 -0.22(-0.85%)
Apr 27, 2016 26.08 26.46 25.83 26.38 308,252 +0.34(+1.31%)
Apr 26, 2016 25.99 26.13 25.70 26.04 199,796 +0.17(+0.66%)
Apr 25, 2016 26.17 26.33 25.80 25.87 144,390 -0.31(-1.20%)
Apr 22, 2016 26.04 26.45 25.96 26.18 247,180 +0.14(+0.52%)
Apr 21, 2016 26.01 26.29 25.81 26.05 245,992 -0.06(-0.21%)
Apr 20, 2016 26.20 26.38 25.91 26.11 298,056 -0.05(-0.21%)
Apr 19, 2016 26.45 26.53 25.99 26.16 179,774 -0.29(-1.12%)
Apr 18, 2016 26.09 26.50 26.09 26.45 172,598 +0.28(+1.09%)
Apr 15, 2016 26.17 26.40 25.84 26.17 166,118 -0.00(-0.02%)
Apr 14, 2016 26.09 26.31 26.09 26.17 117,842 +0.06(+0.25%)
Apr 13, 2016 25.99 26.26 25.80 26.11 183,298 +0.30(+1.16%)
Apr 12, 2016 25.86 25.96 25.61 25.81 175,518 +0.00(+0.00%)
Apr 11, 2016 25.83 26.31 25.71 25.81 275,208 +0.12(+0.47%)
Apr 08, 2016 25.55 25.91 25.55 25.69 131,782 +0.27(+1.08%)
Apr 07, 2016 25.76 26.05 25.33 25.42 383,198 -0.48(-1.85%)
Apr 06, 2016 25.76 25.98 25.55 25.89 205,058 +0.17(+0.66%)
Apr 05, 2016 25.58 25.91 25.30 25.73 270,850 -0.01(-0.06%)
Apr 04, 2016 26.27 26.49 25.73 25.74 215,476 -0.51(-1.94%)
Apr 01, 2016 25.76 26.33 25.66 26.25 295,558 +0.39(+1.49%)
Mar 31, 2016 26.02 26.09 25.74 25.86 167,118 -0.14(-0.54%)
Mar 30, 2016 26.00 26.16 25.65 26.00 336,718 +0.17(+0.68%)
Mar 29, 2016 25.59 25.87 25.52 25.83 449,174 +0.22(+0.88%)
Mar 28, 2016 25.63 25.78 25.33 25.61 168,282 +0.04(+0.14%)
Mar 24, 2016 25.44 25.57 25.57 25.57 187,800 +0.02(+0.06%)
Mar 23, 2016 25.52 25.70 25.34 25.55 256,820 +0.04(+0.16%)
Mar 22, 2016 25.61 25.69 25.42 25.51 303,178 -0.12(-0.49%)
Mar 21, 2016 25.75 25.81 25.58 25.64 227,382 -0.05(-0.18%)
Mar 18, 2016 25.79 25.99 25.64 25.68 818,052 -0.08(-0.29%)
Mar 17, 2016 25.51 25.84 25.49 25.76 336,540 +0.21(+0.82%)
Mar 16, 2016 25.64 25.82 25.45 25.55 425,008 -0.14(-0.54%)
Mar 15, 2016 24.95 25.82 24.88 25.69 421,944 +0.70(+2.82%)
Mar 14, 2016 25.00 25.12 24.75 24.99 256,534 -0.01(-0.06%)
Mar 11, 2016 24.89 25.07 24.50 25.00 480,604 +0.29(+1.15%)
Mar 10, 2016 24.95 25.26 24.43 24.71 394,018 -0.08(-0.32%)
Mar 09, 2016 24.59 25.02 24.31 24.80 470,788 +0.34(+1.41%)
Mar 08, 2016 24.59 24.73 24.28 24.45 575,910 -0.34(-1.37%)
Mar 07, 2016 24.48 25.15 24.48 24.79 365,572 +0.26(+1.04%)
Mar 04, 2016 24.58 24.85 24.39 24.54 262,068 -0.05(-0.20%)
Mar 03, 2016 24.62 24.86 24.39 24.58 436,598 -0.05(-0.20%)
Mar 02, 2016 24.35 24.72 24.05 24.64 561,230 +0.27(+1.11%)
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.