Insperity Inc (NY: NSP )

92.10 USD -2.27 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.41 16.55 16.33 16.50 181,328 +0.00(+0.00%)
Jun 27, 2014 16.25 16.52 16.25 16.50 244,396 +0.17(+1.07%)
Jun 26, 2014 16.41 16.43 16.30 16.33 85,516 -0.14(-0.85%)
Jun 25, 2014 16.31 16.49 16.25 16.46 100,074 +0.07(+0.43%)
Jun 24, 2014 16.30 16.55 16.30 16.39 194,252 +0.01(+0.06%)
Jun 23, 2014 16.41 16.46 16.30 16.39 80,748 -0.08(-0.49%)
Jun 20, 2014 16.36 16.50 16.25 16.46 242,358 +0.10(+0.64%)
Jun 19, 2014 16.40 16.53 16.27 16.36 92,468 -0.07(-0.46%)
Jun 18, 2014 16.20 16.48 16.17 16.43 99,236 +0.17(+1.08%)
Jun 17, 2014 16.28 16.37 16.17 16.26 114,524 -0.07(-0.40%)
Jun 16, 2014 16.28 16.34 16.20 16.33 76,528 -0.02(-0.12%)
Jun 13, 2014 16.31 16.48 16.29 16.34 119,270 +0.05(+0.31%)
Jun 12, 2014 16.40 16.56 16.20 16.30 145,142 -0.19(-1.15%)
Jun 11, 2014 16.65 16.70 16.42 16.49 169,958 -0.23(-1.38%)
Jun 10, 2014 16.70 16.75 16.67 16.71 150,822 +0.04(+0.24%)
Jun 06, 2014 16.64 16.83 16.61 16.67 314,140 +0.11(+0.69%)
Jun 05, 2014 16.17 16.56 16.17 16.56 107,954 +0.48(+2.99%)
Jun 04, 2014 16.00 16.11 16.00 16.08 103,048 +0.08(+0.50%)
Jun 03, 2014 15.99 16.05 15.92 16.00 284,248 +0.00(+0.00%)
Jun 02, 2014 16.05 16.08 15.93 16.00 171,486 -0.01(-0.06%)
May 30, 2014 16.00 16.06 15.95 16.01 159,384 +0.01(+0.06%)
May 29, 2014 15.95 16.11 15.94 16.00 111,592 +0.00(+0.00%)
May 28, 2014 16.12 16.13 15.98 16.00 200,420 -0.24(-1.45%)
May 27, 2014 15.76 16.27 15.76 16.24 193,674 +0.47(+2.95%)
May 23, 2014 15.57 15.77 15.77 15.77 90,000 +0.24(+1.55%)
May 22, 2014 15.45 15.58 15.45 15.53 40,858 +0.10(+0.68%)
May 21, 2014 15.53 15.62 15.19 15.43 138,642 -0.04(-0.29%)
May 20, 2014 15.68 15.68 15.32 15.47 251,812 -0.18(-1.15%)
May 19, 2014 15.49 15.68 15.40 15.65 163,820 +0.18(+1.13%)
May 16, 2014 15.29 15.48 15.21 15.47 145,252 +0.20(+1.28%)
May 15, 2014 15.16 15.31 14.95 15.28 374,830 +0.12(+0.76%)
May 14, 2014 15.71 15.76 15.15 15.16 146,930 -0.51(-3.22%)
May 13, 2014 15.99 15.99 15.56 15.67 121,142 -0.31(-1.94%)
May 12, 2014 15.77 16.12 15.70 15.98 234,010 +0.32(+2.01%)
May 09, 2014 15.14 15.66 15.12 15.66 233,670 +0.44(+2.92%)
May 08, 2014 15.42 15.58 15.14 15.22 273,578 -0.14(-0.94%)
May 07, 2014 15.22 15.40 15.03 15.37 266,686 +0.08(+0.49%)
May 06, 2014 15.49 15.56 15.28 15.29 298,476 -0.23(-1.48%)
May 05, 2014 16.00 16.09 15.44 15.52 728,260 -0.57(-3.57%)
May 02, 2014 15.91 16.50 15.91 16.09 498,216 +0.40(+2.55%)
May 01, 2014 16.05 16.05 15.31 15.70 467,736 -0.34(-2.09%)
Apr 30, 2014 15.95 16.05 15.75 16.03 250,090 +0.09(+0.56%)
Apr 29, 2014 15.87 16.01 15.71 15.94 332,876 +0.18(+1.17%)
Apr 28, 2014 15.86 15.98 15.63 15.76 378,484 +0.00(+0.00%)
Apr 25, 2014 16.05 16.13 15.70 15.76 259,962 -0.31(-1.93%)
Apr 24, 2014 16.19 16.28 16.05 16.07 204,488 +0.05(+0.28%)
Apr 23, 2014 15.83 16.21 15.78 16.02 262,652 +0.12(+0.79%)
Apr 22, 2014 15.54 15.95 15.45 15.89 236,968 +0.46(+2.95%)
Apr 21, 2014 15.38 15.54 15.34 15.44 217,278 +0.04(+0.23%)
Apr 17, 2014 15.23 15.40 15.40 15.40 110,000 +0.14(+0.92%)
Apr 16, 2014 15.24 15.30 15.16 15.27 82,498 +0.10(+0.66%)
Apr 15, 2014 15.20 15.24 14.91 15.16 150,596 -0.02(-0.10%)
Apr 14, 2014 15.19 15.19 14.98 15.18 145,424 +0.12(+0.76%)
Apr 11, 2014 15.31 15.47 15.02 15.06 193,796 -0.38(-2.49%)
Apr 10, 2014 15.72 15.77 15.39 15.45 242,346 -0.32(-2.00%)
Apr 09, 2014 15.71 15.80 15.62 15.77 171,090 +0.08(+0.51%)
Apr 08, 2014 15.76 15.88 15.63 15.69 297,098 -0.11(-0.70%)
Apr 07, 2014 15.65 15.82 15.39 15.79 444,372 +0.05(+0.32%)
Apr 04, 2014 15.88 15.88 15.53 15.74 305,430 -0.04(-0.25%)
Apr 03, 2014 15.73 15.87 15.67 15.79 164,506 -0.00(-0.03%)
Apr 02, 2014 15.74 15.86 15.65 15.79 174,644 +0.03(+0.22%)
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.