Insperity Inc (NY: NSP )

115.74 USD -9.35 (-7.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.90 22.48 21.90 22.46 285,094 +0.59(+2.67%)
Jan 28, 2016 22.26 22.26 21.73 21.88 257,776 -0.25(-1.11%)
Jan 27, 2016 22.45 22.51 21.96 22.12 246,442 -0.39(-1.73%)
Jan 26, 2016 21.83 22.58 21.78 22.51 297,798 +0.79(+3.64%)
Jan 25, 2016 22.00 22.15 21.61 21.73 251,656 -0.28(-1.27%)
Jan 22, 2016 22.50 22.67 21.86 22.00 346,718 -0.25(-1.12%)
Jan 21, 2016 22.07 22.61 21.89 22.25 372,704 +0.30(+1.37%)
Jan 20, 2016 21.33 22.25 21.17 21.95 566,112 +0.40(+1.86%)
Jan 19, 2016 21.59 21.73 21.29 21.55 367,004 +0.10(+0.49%)
Jan 15, 2016 21.45 21.45 21.45 21.45 506,000 -0.30(-1.40%)
Jan 14, 2016 21.51 22.02 21.25 21.75 457,042 +0.44(+2.06%)
Jan 13, 2016 22.42 22.58 21.10 21.32 511,352 -1.10(-4.91%)
Jan 12, 2016 22.67 22.73 22.09 22.42 370,208 -0.02(-0.09%)
Jan 11, 2016 22.05 22.58 22.04 22.43 599,598 +0.43(+1.98%)
Jan 08, 2016 23.70 23.74 21.58 22.00 2,771,536 -2.00(-8.33%)
Jan 07, 2016 24.11 24.28 23.88 24.00 2,027,846 -0.04(-0.17%)
Jan 06, 2016 24.03 24.20 23.98 24.04 1,963,626 -0.22(-0.91%)
Jan 05, 2016 24.21 24.34 24.18 24.26 1,736,718 +0.04(+0.17%)
Jan 04, 2016 23.89 24.24 23.75 24.22 2,153,156 +0.14(+0.60%)
Dec 31, 2015 24.23 24.08 24.08 24.08 390,200 -0.16(-0.68%)
Dec 30, 2015 24.50 24.50 24.24 24.24 232,240 -0.25(-1.02%)
Dec 29, 2015 24.32 24.50 24.27 24.49 229,876 +0.26(+1.07%)
Dec 28, 2015 23.85 24.27 23.85 24.23 300,276 +0.36(+1.49%)
Dec 24, 2015 23.88 23.88 23.88 23.88 96,400 +0.01(+0.04%)
Dec 23, 2015 23.62 23.89 23.61 23.86 253,494 +0.33(+1.40%)
Dec 22, 2015 23.39 23.58 23.30 23.54 254,342 +0.17(+0.73%)
Dec 21, 2015 23.33 23.50 23.23 23.36 323,578 +0.15(+0.65%)
Dec 18, 2015 23.61 23.67 23.21 23.21 924,690 -0.46(-1.92%)
Dec 17, 2015 23.84 24.04 23.58 23.67 325,708 -0.16(-0.69%)
Dec 16, 2015 23.58 23.92 23.52 23.83 737,108 +0.33(+1.40%)
Dec 15, 2015 23.35 23.55 23.33 23.50 551,802 +0.24(+1.03%)
Dec 14, 2015 23.30 23.36 23.14 23.26 478,334 -0.09(-0.36%)
Dec 11, 2015 22.97 23.36 22.97 23.35 447,544 +0.15(+0.62%)
Dec 10, 2015 23.20 23.34 23.10 23.20 341,786 +0.01(+0.04%)
Dec 09, 2015 23.08 23.34 23.07 23.20 529,812 +0.09(+0.41%)
Dec 08, 2015 22.56 23.54 22.55 23.10 375,332 +1.09(+4.93%)
Dec 07, 2015 22.17 22.28 21.93 22.01 223,804 -0.19(-0.83%)
Dec 04, 2015 22.11 22.46 22.01 22.20 223,152 +0.09(+0.41%)
Dec 03, 2015 22.34 22.39 22.05 22.11 306,494 -0.20(-0.90%)
Dec 02, 2015 21.89 22.46 21.86 22.31 250,178 +0.33(+1.52%)
Dec 01, 2015 21.70 22.00 21.44 21.98 201,062 +0.40(+1.83%)
Nov 30, 2015 22.55 22.55 21.57 21.58 368,880 -0.87(-3.88%)
Nov 27, 2015 22.21 22.57 22.21 22.45 69,576 +0.23(+1.01%)
Nov 25, 2015 22.26 22.23 22.23 22.23 102,000 -0.02(-0.09%)
Nov 24, 2015 22.04 22.36 21.94 22.25 209,444 +0.10(+0.43%)
Nov 23, 2015 21.98 22.16 21.88 22.15 205,346 +0.11(+0.50%)
Nov 20, 2015 21.79 22.12 21.59 22.04 330,308 +0.36(+1.64%)
Nov 19, 2015 21.88 21.90 21.61 21.68 149,466 -0.18(-0.82%)
Nov 18, 2015 21.58 21.91 21.46 21.86 185,568 +0.33(+1.56%)
Nov 17, 2015 21.67 21.92 21.52 21.53 189,572 -0.09(-0.44%)
Nov 16, 2015 21.69 21.79 21.50 21.62 165,486 -0.05(-0.25%)
Nov 13, 2015 21.92 22.12 21.61 21.68 203,840 -0.34(-1.54%)
Nov 12, 2015 21.88 22.38 21.88 22.02 284,230 -0.11(-0.47%)
Nov 11, 2015 22.34 22.41 21.92 22.12 300,678 -0.14(-0.61%)
Nov 10, 2015 21.99 22.27 21.71 22.26 368,086 +0.18(+0.82%)
Nov 09, 2015 22.09 22.20 21.76 22.08 189,366 -0.10(-0.47%)
Nov 06, 2015 22.23 22.48 22.02 22.18 226,052 -0.16(-0.72%)
Nov 05, 2015 21.91 22.43 21.80 22.34 307,392 +0.48(+2.20%)
Nov 04, 2015 21.58 21.86 20.94 21.86 394,198 +0.29(+1.32%)
Nov 03, 2015 22.83 22.83 21.39 21.58 886,224 -1.38(-5.99%)
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.