Skip to main content

Insperity Inc (NY: NSP )

92.87 -0.11 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 30.77 30.81 30.17 30.42 427,540 -0.21(-0.70%)
Jun 29, 2017 31.30 31.52 30.42 30.64 340,646 -0.49(-1.58%)
Jun 28, 2017 30.51 31.47 30.13 31.13 723,614 +0.86(+2.83%)
Jun 27, 2017 31.17 31.28 30.23 30.27 485,805 -1.05(-3.35%)
Jun 26, 2017 32.05 32.29 31.26 31.32 272,661 -0.62(-1.94%)
Jun 23, 2017 32.24 32.50 31.92 31.94 992,957 -0.19(-0.60%)
Jun 22, 2017 32.67 32.72 31.79 32.14 311,399 -0.58(-1.77%)
Jun 21, 2017 32.37 32.84 32.24 32.72 213,545 +0.43(+1.33%)
Jun 20, 2017 32.35 32.52 32.24 32.29 151,577 -0.24(-0.72%)
Jun 19, 2017 32.84 32.84 32.44 32.52 169,572 -0.09(-0.26%)
Jun 16, 2017 32.05 32.69 32.03 32.61 336,228 +0.00(+0.00%)
Jun 15, 2017 32.57 32.91 31.73 32.61 219,197 -0.32(-0.98%)
Jun 14, 2017 33.21 33.27 32.82 32.93 114,549 -0.19(-0.58%)
Jun 13, 2017 33.02 33.23 32.84 33.12 149,437 +0.24(+0.72%)
Jun 12, 2017 32.84 33.12 32.61 32.89 240,619 +0.09(+0.26%)
Jun 09, 2017 32.82 33.08 32.59 32.80 234,588 +0.00(+0.00%)
Jun 08, 2017 32.72 33.14 32.54 32.80 261,261 +0.06(+0.20%)
Jun 07, 2017 32.69 32.89 32.65 32.74 225,501 +0.06(+0.20%)
Jun 06, 2017 32.29 32.91 32.07 32.67 214,114 +0.21(+0.66%)
Jun 05, 2017 32.78 32.97 32.46 32.46 247,907 -0.39(-1.17%)
Jun 02, 2017 32.82 33.23 32.60 32.84 269,952 +0.00(+0.00%)
Jun 01, 2017 32.39 32.91 31.77 32.84 704,067 +0.51(+1.59%)
May 31, 2017 32.27 32.39 31.90 32.33 336,662 +0.09(+0.27%)
May 30, 2017 32.59 32.69 32.14 32.24 314,536 -0.49(-1.51%)
May 26, 2017 33.06 33.08 32.52 32.74 337,906 -0.39(-1.16%)
May 25, 2017 32.89 33.36 32.87 33.12 244,136 +0.24(+0.72%)
May 24, 2017 33.59 33.66 32.76 32.89 411,150 -0.62(-1.85%)
May 23, 2017 33.23 33.70 32.82 33.51 542,471 +0.30(+0.90%)
May 22, 2017 34.22 34.34 33.19 33.21 421,853 -0.99(-2.88%)
May 19, 2017 34.15 34.34 34.11 34.19 487,343 +0.06(+0.19%)
May 18, 2017 34.00 34.59 33.95 34.13 665,364 -0.04(-0.13%)
May 17, 2017 34.75 34.37 33.98 34.17 624,985 -0.58(-1.66%)
May 16, 2017 35.14 35.37 34.49 34.75 372,209 -0.36(-1.04%)
May 15, 2017 34.99 35.27 34.69 35.12 325,264 +0.24(+0.68%)
May 12, 2017 34.97 35.12 34.54 34.88 268,640 -0.26(-0.73%)
May 11, 2017 34.99 35.18 34.17 35.14 336,501 +0.00(+0.00%)
May 10, 2017 35.39 35.56 34.84 35.14 468,429 -0.30(-0.84%)
May 09, 2017 35.09 35.46 34.43 35.44 633,139 +0.41(+1.16%)
May 08, 2017 35.26 35.63 34.82 35.03 439,881 -0.36(-1.03%)
May 05, 2017 36.59 36.59 35.08 35.39 537,185 -1.09(-2.98%)
May 04, 2017 36.23 36.52 36.03 36.48 333,787 +0.30(+0.83%)
May 03, 2017 36.93 37.06 36.03 36.18 379,359 -1.00(-2.70%)
May 02, 2017 36.99 39.64 36.99 37.19 842,954 +0.21(+0.58%)
May 01, 2017 36.35 38.25 35.03 36.97 1,156,756 -2.03(-5.20%)
Apr 28, 2017 39.75 39.98 38.30 39.00 463,529 -0.62(-1.56%)
Apr 27, 2017 39.53 39.82 39.24 39.62 296,936 +0.23(+0.60%)
Apr 26, 2017 38.79 39.89 38.79 39.38 289,068 +0.62(+1.60%)
Apr 25, 2017 38.66 39.19 38.40 38.77 251,536 +0.45(+1.17%)
Apr 24, 2017 38.40 38.77 38.02 38.32 255,065 +0.47(+1.24%)
Apr 21, 2017 38.13 38.18 37.74 37.85 217,432 -0.41(-1.06%)
Apr 20, 2017 37.31 38.32 37.23 38.25 236,707 +1.17(+3.17%)
Apr 19, 2017 37.76 38.03 36.93 37.08 237,295 -0.51(-1.36%)
Apr 18, 2017 36.87 37.70 36.87 37.59 225,890 +0.49(+1.32%)
Apr 17, 2017 36.63 37.12 36.50 37.10 222,105 +0.68(+1.88%)
Apr 13, 2017 36.61 37.08 36.12 36.42 184,642 -0.17(-0.47%)
Apr 12, 2017 36.99 37.02 36.45 36.59 153,555 -0.32(-0.87%)
Apr 11, 2017 36.48 36.97 36.32 36.91 158,006 +0.28(+0.76%)
Apr 10, 2017 36.69 37.16 36.50 36.63 152,138 -0.09(-0.23%)
Apr 07, 2017 36.74 36.97 36.33 36.72 253,901 +0.00(+0.00%)
Apr 06, 2017 36.72 36.91 36.55 36.72 194,770 +0.04(+0.12%)
Apr 05, 2017 36.76 37.53 36.63 36.67 276,516 +0.11(+0.29%)
Apr 04, 2017 36.25 36.69 35.61 36.57 255,592 +0.28(+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.