Skip to main content

Insperity Inc (NY: NSP )

93.20 -0.89 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 84.25 86.10 82.97 83.85 526,911 -0.35(-0.42%)
Jul 30, 2018 88.30 89.32 83.89 84.20 457,120 -4.32(-4.88%)
Jul 27, 2018 90.38 91.74 87.38 88.52 328,112 -1.63(-1.81%)
Jul 26, 2018 88.13 90.55 87.51 90.15 246,654 +2.25(+2.56%)
Jul 25, 2018 86.45 88.33 86.45 87.91 219,816 +1.59(+1.84%)
Jul 24, 2018 87.77 88.08 85.26 86.32 351,851 -0.75(-0.86%)
Jul 23, 2018 86.28 87.60 85.92 87.07 192,625 +0.88(+1.02%)
Jul 20, 2018 86.54 86.63 85.75 86.19 221,230 -0.31(-0.36%)
Jul 19, 2018 87.25 87.25 86.14 86.50 215,900 -0.79(-0.91%)
Jul 18, 2018 87.38 87.77 86.58 87.29 287,389 +0.09(+0.10%)
Jul 17, 2018 84.12 87.47 84.12 87.20 374,067 +2.78(+3.29%)
Jul 16, 2018 85.31 85.70 84.20 84.42 390,323 -0.93(-1.08%)
Jul 13, 2018 83.67 85.53 83.67 85.35 247,232 +1.50(+1.79%)
Jul 12, 2018 82.35 84.51 81.95 83.85 272,488 +1.76(+2.15%)
Jul 11, 2018 82.26 83.41 81.60 82.09 453,078 -0.84(-1.01%)
Jul 10, 2018 83.89 84.00 82.62 82.92 249,453 -0.93(-1.10%)
Jul 09, 2018 85.00 85.00 83.67 83.85 375,174 -1.06(-1.25%)
Jul 06, 2018 85.53 85.71 84.86 84.91 248,209 -0.62(-0.72%)
Jul 05, 2018 85.66 86.32 84.60 85.53 273,366 +0.66(+0.78%)
Jul 03, 2018 84.86 84.86 84.86 0 -1.01(-1.18%)
Jul 02, 2018 83.54 85.92 83.50 85.88 386,081 +1.90(+2.26%)
Jun 29, 2018 83.06 84.95 82.84 83.98 331,173 +1.28(+1.55%)
Jun 28, 2018 81.82 83.01 81.56 82.70 228,449 +0.75(+0.91%)
Jun 27, 2018 83.67 84.38 81.91 81.95 188,872 -1.32(-1.59%)
Jun 26, 2018 82.26 84.18 82.26 83.28 294,700 +1.10(+1.34%)
Jun 25, 2018 83.32 83.72 81.69 82.18 432,823 -1.81(-2.15%)
Jun 22, 2018 85.44 85.46 83.06 83.98 685,444 -0.93(-1.09%)
Jun 21, 2018 86.98 86.98 84.56 84.91 417,822 -1.90(-2.18%)
Jun 20, 2018 86.41 87.07 85.79 86.80 684,480 +1.15(+1.34%)
Jun 19, 2018 88.26 88.70 84.64 85.66 405,100 -3.62(-4.05%)
Jun 18, 2018 87.42 89.85 87.09 89.27 223,059 +1.23(+1.40%)
Jun 15, 2018 88.13 88.04 88.04 432,309 +0.00(+0.00%)
Jun 14, 2018 85.75 88.17 85.75 88.04 276,590 +2.42(+2.83%)
Jun 13, 2018 86.05 86.89 84.78 85.61 458,516 -0.26(-0.31%)
Jun 12, 2018 85.00 86.05 84.47 85.88 205,067 +0.93(+1.09%)
Jun 11, 2018 86.01 86.72 84.60 84.95 224,382 -0.93(-1.08%)
Jun 08, 2018 84.64 86.45 84.64 85.88 269,434 +1.19(+1.41%)
Jun 07, 2018 86.36 86.49 83.90 84.69 314,094 -1.72(-1.99%)
Jun 06, 2018 86.49 84.78 86.40 294,325 +1.23(+1.45%)
Jun 05, 2018 84.60 85.88 83.94 85.17 303,249 +0.57(+0.68%)
Jun 04, 2018 82.31 84.73 82.31 84.60 384,837 +2.64(+3.22%)
Jun 01, 2018 81.65 82.14 80.07 81.96 292,660 +1.01(+1.25%)
May 31, 2018 80.64 82.31 80.16 80.95 312,439 +0.26(+0.33%)
May 30, 2018 80.73 82.00 80.42 80.68 252,459 +0.66(+0.82%)
May 29, 2018 79.19 80.20 78.97 80.02 346,377 +0.48(+0.61%)
May 25, 2018 79.54 79.54 79.54 0 -0.04(-0.06%)
May 24, 2018 79.06 79.98 79.06 79.58 412,590 +0.79(+1.01%)
May 23, 2018 76.77 79.06 76.24 78.79 742,493 +1.36(+1.76%)
May 22, 2018 80.73 81.02 76.77 77.43 701,873 -3.12(-3.88%)
May 21, 2018 80.33 81.21 79.98 80.55 199,504 +0.97(+1.22%)
May 18, 2018 79.63 80.29 79.19 79.58 304,836 +0.70(+0.89%)
May 17, 2018 78.75 79.58 78.21 78.88 194,650 +0.22(+0.28%)
May 16, 2018 76.95 79.10 76.86 78.66 222,314 +1.76(+2.29%)
May 15, 2018 75.71 77.39 75.71 76.90 200,925 +0.44(+0.58%)
May 14, 2018 78.57 78.96 76.11 76.46 383,683 -1.45(-1.86%)
May 11, 2018 76.59 78.09 76.46 77.91 407,507 +1.50(+1.96%)
May 10, 2018 75.71 76.77 74.75 76.42 367,677 +0.79(+1.05%)
May 09, 2018 73.73 76.33 73.29 75.63 436,721 +1.89(+2.57%)
May 08, 2018 74.79 75.10 73.23 73.73 427,894 -1.41(-1.87%)
May 07, 2018 73.47 76.29 73.43 75.14 402,102 +2.24(+3.08%)
May 04, 2018 73.21 73.73 70.70 72.90 448,926 -0.66(-0.90%)
May 03, 2018 72.11 74.35 71.62 73.56 323,269 +1.45(+2.01%)
May 02, 2018 72.50 72.68 71.27 72.11 792,473 -0.40(-0.55%)
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.