Insperity Inc (NY: NSP )

123.97 USD -1.29 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 35.90 35.95 35.20 35.50 366,398 -0.25(-0.70%)
Jun 29, 2017 36.53 36.78 35.50 35.75 291,930 -0.58(-1.58%)
Jun 28, 2017 35.60 36.72 35.15 36.33 620,130 +1.00(+2.83%)
Jun 27, 2017 36.38 36.50 35.28 35.33 416,330 -1.22(-3.35%)
Jun 26, 2017 37.40 37.67 36.47 36.55 233,668 -0.73(-1.95%)
Jun 23, 2017 37.62 37.92 37.25 37.28 850,954 -0.22(-0.60%)
Jun 22, 2017 38.12 38.17 37.10 37.50 266,866 -0.67(-1.77%)
Jun 21, 2017 37.78 38.33 37.62 38.17 183,006 +0.50(+1.33%)
Jun 20, 2017 37.75 37.95 37.62 37.67 129,900 -0.28(-0.72%)
Jun 19, 2017 38.33 38.33 37.85 37.95 145,322 -0.10(-0.26%)
Jun 16, 2017 37.40 38.15 37.38 38.05 288,144 +0.00(+0.00%)
Jun 15, 2017 38.00 38.40 37.03 38.05 187,850 -0.38(-0.98%)
Jun 14, 2017 38.75 38.83 38.30 38.42 98,168 -0.23(-0.58%)
Jun 13, 2017 38.53 38.78 38.33 38.65 128,066 +0.28(+0.72%)
Jun 12, 2017 38.33 38.65 38.05 38.38 206,208 +0.10(+0.26%)
Jun 09, 2017 38.30 38.60 38.03 38.28 201,040 +0.00(+0.00%)
Jun 08, 2017 38.17 38.67 37.97 38.28 223,898 +0.08(+0.20%)
Jun 07, 2017 38.15 38.38 38.10 38.20 193,252 +0.08(+0.20%)
Jun 06, 2017 37.67 38.40 37.42 38.12 183,494 +0.25(+0.66%)
Jun 05, 2017 38.25 38.47 37.88 37.88 212,454 -0.45(-1.17%)
Jun 02, 2017 38.30 38.78 38.03 38.33 231,346 +0.00(+0.00%)
Jun 01, 2017 37.80 38.40 37.08 38.33 603,378 +0.60(+1.59%)
May 31, 2017 37.65 37.80 37.22 37.72 288,516 +0.10(+0.27%)
May 30, 2017 38.03 38.15 37.50 37.62 269,554 -0.58(-1.51%)
May 26, 2017 38.58 38.60 37.95 38.20 289,582 -0.45(-1.16%)
May 25, 2017 38.38 38.92 38.35 38.65 209,222 +0.28(+0.72%)
May 24, 2017 39.20 39.28 38.22 38.38 352,352 -0.72(-1.85%)
May 23, 2017 38.78 39.33 38.30 39.10 464,892 +0.35(+0.90%)
May 22, 2017 39.92 40.08 38.72 38.75 361,524 -1.15(-2.88%)
May 19, 2017 39.85 40.08 39.80 39.90 417,648 +0.08(+0.19%)
May 18, 2017 39.67 40.36 39.62 39.83 570,210 -0.05(-0.13%)
May 17, 2017 40.55 40.10 39.65 39.88 535,606 -0.67(-1.66%)
May 16, 2017 41.00 41.28 40.25 40.55 318,980 -0.42(-1.04%)
May 15, 2017 40.83 41.15 40.47 40.97 278,748 +0.27(+0.68%)
May 12, 2017 40.80 40.97 40.30 40.70 230,222 -0.30(-0.73%)
May 11, 2017 40.83 41.05 39.88 41.00 288,378 -0.15(-0.36%)
May 10, 2017 41.45 41.65 40.80 41.15 399,976 -0.35(-0.84%)
May 09, 2017 41.10 41.53 40.33 41.50 540,616 +0.47(+1.16%)
May 08, 2017 41.30 41.72 40.78 41.03 375,600 -0.42(-1.03%)
May 05, 2017 42.85 42.85 41.08 41.45 458,684 -1.27(-2.98%)
May 04, 2017 42.42 42.78 42.20 42.72 285,010 +0.35(+0.83%)
May 03, 2017 43.25 43.40 42.20 42.38 323,922 -1.17(-2.70%)
May 02, 2017 43.33 46.42 43.33 43.55 719,770 +0.25(+0.58%)
May 01, 2017 42.58 44.80 41.03 43.30 987,714 -2.38(-5.20%)
Apr 28, 2017 46.55 46.83 44.85 45.67 395,792 -0.73(-1.56%)
Apr 27, 2017 46.30 46.64 45.95 46.40 253,544 +0.28(+0.60%)
Apr 26, 2017 45.42 46.71 45.42 46.12 246,826 +0.72(+1.60%)
Apr 25, 2017 45.28 45.90 44.97 45.40 214,778 +0.53(+1.17%)
Apr 24, 2017 44.97 45.40 44.53 44.88 217,792 +0.55(+1.24%)
Apr 21, 2017 44.65 44.71 44.20 44.33 185,658 -0.47(-1.06%)
Apr 20, 2017 43.70 44.88 43.60 44.80 202,116 +1.38(+3.17%)
Apr 19, 2017 44.22 44.54 43.25 43.42 202,618 -0.60(-1.36%)
Apr 18, 2017 43.17 44.15 43.17 44.03 192,880 +0.58(+1.32%)
Apr 17, 2017 42.90 43.47 42.75 43.45 189,648 +0.80(+1.88%)
Apr 13, 2017 42.88 43.42 42.30 42.65 157,660 -0.20(-0.47%)
Apr 12, 2017 43.33 43.35 42.69 42.85 131,116 -0.38(-0.87%)
Apr 11, 2017 42.72 43.30 42.53 43.22 134,916 +0.32(+0.76%)
Apr 10, 2017 42.97 43.53 42.75 42.90 129,906 -0.10(-0.23%)
Apr 07, 2017 43.03 43.30 42.55 43.00 216,798 +0.00(+0.00%)
Apr 06, 2017 43.00 43.22 42.80 43.00 166,308 +0.05(+0.12%)
Apr 05, 2017 43.05 43.95 42.90 42.95 236,108 +0.12(+0.29%)
Apr 04, 2017 42.45 42.97 41.70 42.83 218,242 +0.33(+0.76%)
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.