Insperity Inc (NY: NSP )

94.22 USD +0.36 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 93.72 94.50 92.57 94.22 142,780 +0.36(+0.38%)
Jun 21, 2021 93.36 94.13 92.17 93.86 148,228 +1.76(+1.91%)
Jun 18, 2021 93.47 93.80 91.58 92.10 348,454 -2.27(-2.41%)
Jun 17, 2021 92.74 94.66 92.47 94.37 313,863 +1.36(+1.46%)
Jun 16, 2021 94.50 94.50 92.07 93.01 225,488 -1.44(-1.52%)
Jun 15, 2021 93.00 94.62 92.55 94.45 154,718 +1.64(+1.77%)
Jun 14, 2021 92.48 92.93 92.00 92.81 162,821 +0.74(+0.80%)
Jun 11, 2021 90.52 92.09 90.25 92.07 199,790 +1.82(+2.02%)
Jun 10, 2021 91.26 91.26 89.15 90.25 288,920 -0.91(-1.00%)
Jun 09, 2021 92.46 92.74 90.71 91.16 184,736 -1.56(-1.68%)
Jun 08, 2021 91.00 92.83 90.32 92.72 278,742 +2.02(+2.23%)
Jun 07, 2021 90.35 90.86 89.76 90.70 185,981 +0.15(+0.17%)
Jun 04, 2021 89.34 90.72 88.84 90.55 154,073 +1.50(+1.68%)
Jun 03, 2021 88.00 89.69 87.28 89.05 298,082 +0.27(+0.30%)
Jun 02, 2021 91.57 91.57 87.48 88.78 236,513 -2.88(-3.14%)
Jun 01, 2021 93.04 93.29 91.43 91.66 182,584 -0.53(-0.57%)
May 28, 2021 94.34 94.34 91.71 92.19 121,473 -1.26(-1.35%)
May 27, 2021 93.30 94.04 92.80 93.45 245,965 +0.86(+0.93%)
May 26, 2021 91.43 92.66 90.89 92.59 261,064 +1.88(+2.07%)
May 25, 2021 91.41 91.88 90.69 90.71 320,022 -0.82(-0.90%)
May 24, 2021 88.88 91.91 88.06 91.53 400,567 +2.85(+3.21%)
May 21, 2021 89.54 90.95 88.46 88.68 234,540 -0.35(-0.39%)
May 20, 2021 87.62 89.15 87.28 89.03 191,295 +1.53(+1.75%)
May 19, 2021 87.00 87.57 85.90 87.50 185,142 -0.86(-0.97%)
May 18, 2021 89.04 89.39 87.99 88.36 355,254 -0.52(-0.59%)
May 17, 2021 88.06 89.00 87.75 88.88 158,135 -0.47(-0.53%)
May 14, 2021 87.70 89.36 87.04 89.35 202,293 +2.31(+2.65%)
May 13, 2021 83.35 87.63 83.35 87.04 249,723 +4.10(+4.94%)
May 12, 2021 85.00 85.59 82.82 82.94 336,636 -2.40(-2.81%)
May 11, 2021 86.58 87.13 84.85 85.34 233,549 -2.66(-3.02%)
May 10, 2021 89.00 89.31 87.32 88.00 209,996 -0.84(-0.95%)
May 07, 2021 87.00 88.88 87.00 88.84 102,082 +1.72(+1.97%)
May 06, 2021 87.11 87.14 86.03 87.12 163,698 +0.20(+0.23%)
May 05, 2021 87.49 88.13 85.17 86.92 289,678 -0.95(-1.08%)
May 04, 2021 89.01 90.05 85.30 87.87 422,387 -0.79(-0.89%)
May 03, 2021 88.47 90.43 88.37 88.66 338,057 +1.12(+1.28%)
Apr 30, 2021 88.92 89.10 87.51 87.54 278,200 -1.96(-2.19%)
Apr 29, 2021 88.42 89.73 87.97 89.50 221,714 +1.79(+2.04%)
Apr 28, 2021 88.25 88.91 87.35 87.71 144,678 -0.41(-0.47%)
Apr 27, 2021 89.10 89.87 87.58 88.12 547,490 -0.86(-0.97%)
Apr 26, 2021 88.21 90.07 88.17 88.98 283,707 +1.27(+1.45%)
Apr 23, 2021 86.92 88.47 86.30 87.71 199,700 +0.90(+1.04%)
Apr 22, 2021 87.16 88.14 86.04 86.81 306,866 -0.15(-0.17%)
Apr 21, 2021 85.80 87.11 84.87 86.96 214,959 +1.22(+1.42%)
Apr 20, 2021 86.39 87.15 85.70 85.74 220,410 -1.01(-1.16%)
Apr 19, 2021 87.14 87.26 85.95 86.75 116,130 -0.64(-0.73%)
Apr 16, 2021 88.20 88.37 86.61 87.39 130,200 +0.06(+0.07%)
Apr 15, 2021 87.09 87.38 85.59 87.33 122,738 +1.16(+1.35%)
Apr 14, 2021 85.03 87.02 85.03 86.17 160,696 +1.14(+1.34%)
Apr 13, 2021 86.26 86.71 84.90 85.03 272,631 -1.77(-2.04%)
Apr 12, 2021 86.27 87.40 86.07 86.80 126,225 +0.34(+0.39%)
Apr 09, 2021 85.71 86.64 85.04 86.46 129,600 +0.71(+0.83%)
Apr 08, 2021 84.64 85.88 84.18 85.75 130,549 +1.24(+1.47%)
Apr 07, 2021 85.81 85.81 84.00 84.51 144,131 -1.41(-1.64%)
Apr 06, 2021 84.66 86.32 84.27 85.92 141,726 +0.78(+0.92%)
Apr 05, 2021 86.61 87.00 84.53 85.14 102,181 -0.51(-0.60%)
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.