Insperity Inc (NY: NSP )

88.00 USD -0.84 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.