Insperity Inc (NY: NSP )

92.32 USD +0.22 (+0.24%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 21.55 22.01 21.49 21.96 343,872 +0.52(+2.42%)
Sep 29, 2015 21.23 21.48 20.89 21.45 234,400 +0.20(+0.94%)
Sep 28, 2015 21.81 21.91 21.25 21.25 207,716 -0.61(-2.79%)
Sep 25, 2015 21.80 22.08 21.51 21.86 369,224 +0.25(+1.18%)
Sep 24, 2015 21.46 21.67 21.39 21.60 186,930 -0.04(-0.21%)
Sep 23, 2015 21.80 22.00 21.62 21.64 161,812 -0.18(-0.80%)
Sep 22, 2015 22.24 22.27 21.74 21.82 260,050 -0.59(-2.61%)
Sep 21, 2015 21.89 22.45 21.84 22.41 244,050 +0.72(+3.32%)
Sep 18, 2015 22.29 22.46 21.50 21.68 1,293,338 -0.88(-3.88%)
Sep 17, 2015 22.16 22.83 22.08 22.56 307,400 +0.43(+1.94%)
Sep 16, 2015 21.67 22.17 21.46 22.13 268,314 +0.39(+1.79%)
Sep 15, 2015 21.62 21.86 21.50 21.74 198,856 +0.12(+0.56%)
Sep 14, 2015 22.09 22.09 21.53 21.62 231,694 -0.46(-2.08%)
Sep 11, 2015 22.00 22.10 21.57 22.08 349,678 -0.05(-0.20%)
Sep 10, 2015 22.13 22.23 21.96 22.12 273,890 -0.01(-0.05%)
Sep 09, 2015 22.58 22.63 22.00 22.14 271,670 -0.29(-1.29%)
Sep 08, 2015 22.33 22.49 22.09 22.42 505,420 +0.35(+1.59%)
Sep 04, 2015 22.16 22.08 22.08 22.08 160,400 -0.34(-1.52%)
Sep 03, 2015 22.28 22.52 22.25 22.42 199,078 +0.14(+0.61%)
Sep 02, 2015 21.90 22.33 21.70 22.28 261,916 +0.54(+2.46%)
Sep 01, 2015 21.77 22.14 21.67 21.75 291,998 -0.45(-2.03%)
Aug 31, 2015 22.66 22.69 22.13 22.20 277,832 -0.52(-2.31%)
Aug 28, 2015 22.64 22.82 22.50 22.72 267,522 +0.01(+0.04%)
Aug 27, 2015 23.00 23.00 22.44 22.71 336,382 -0.19(-0.83%)
Aug 26, 2015 23.00 23.00 22.32 22.90 299,676 +0.26(+1.17%)
Aug 25, 2015 23.09 23.16 22.48 22.64 438,536 +0.14(+0.60%)
Aug 24, 2015 21.88 22.96 21.25 22.50 420,190 -0.57(-2.45%)
Aug 21, 2015 22.77 23.45 22.56 23.07 335,698 -0.09(-0.41%)
Aug 20, 2015 23.52 23.61 23.16 23.16 218,530 -0.64(-2.69%)
Aug 19, 2015 24.08 24.10 23.62 23.80 171,596 -0.45(-1.84%)
Aug 18, 2015 24.44 24.53 24.22 24.25 159,050 -0.25(-1.04%)
Aug 17, 2015 24.27 24.55 24.08 24.50 246,650 +0.11(+0.47%)
Aug 14, 2015 24.29 24.41 23.91 24.39 157,276 +0.12(+0.47%)
Aug 13, 2015 24.35 24.64 24.17 24.27 232,704 -0.12(-0.47%)
Aug 12, 2015 24.54 24.65 24.05 24.39 551,274 -0.34(-1.40%)
Aug 11, 2015 24.46 24.91 24.24 24.73 362,012 +0.09(+0.39%)
Aug 10, 2015 24.41 24.79 24.41 24.64 461,096 +0.47(+1.94%)
Aug 07, 2015 23.61 24.29 23.43 24.17 338,822 +0.41(+1.73%)
Aug 06, 2015 24.20 24.41 23.72 23.75 231,332 -0.41(-1.68%)
Aug 05, 2015 23.74 24.23 23.62 24.16 415,458 +0.55(+2.31%)
Aug 04, 2015 23.77 24.72 23.45 23.61 469,568 -0.02(-0.11%)
Aug 03, 2015 25.31 25.31 23.10 23.64 1,015,832 -1.50(-5.97%)
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%)
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.