Insperity Inc (NY: NSP )

109.61 +1.04 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 91.15 92.78 90.86 92.30 186,877 +0.68(+0.74%)
Jul 29, 2021 90.38 93.03 90.31 91.62 144,587 +1.90(+2.12%)
Jul 28, 2021 89.06 90.35 88.33 89.72 136,391 +0.79(+0.89%)
Jul 27, 2021 87.25 89.03 87.25 88.93 150,014 +1.42(+1.62%)
Jul 26, 2021 87.74 88.25 86.66 87.51 97,699 +0.03(+0.03%)
Jul 23, 2021 88.53 88.64 87.24 87.48 146,764 +1.18(+1.37%)
Jul 22, 2021 86.90 87.23 86.11 86.30 105,841 -1.22(-1.39%)
Jul 21, 2021 87.87 88.41 87.04 87.52 121,144 -0.11(-0.13%)
Jul 20, 2021 85.50 88.62 85.33 87.63 189,288 +2.34(+2.74%)
Jul 19, 2021 85.63 86.34 84.00 85.29 117,923 -1.18(-1.37%)
Jul 16, 2021 88.06 88.25 86.42 86.48 104,647 -0.93(-1.07%)
Jul 15, 2021 87.57 88.04 86.87 87.41 120,937 -0.54(-0.61%)
Jul 14, 2021 88.43 88.75 87.77 87.95 129,404 +0.15(+0.17%)
Jul 13, 2021 87.29 88.25 86.92 87.80 166,225 +0.76(+0.88%)
Jul 12, 2021 86.48 87.30 86.23 87.03 121,992 +0.37(+0.43%)
Jul 09, 2021 85.59 86.71 85.40 86.66 122,700 +1.82(+2.14%)
Jul 08, 2021 84.22 86.25 83.89 84.84 97,170 -1.09(-1.27%)
Jul 07, 2021 85.17 86.60 85.17 85.93 117,104 +0.21(+0.24%)
Jul 06, 2021 85.73 86.34 83.89 85.73 179,175 -0.24(-0.28%)
Jul 02, 2021 86.12 86.39 85.22 85.97 97,036 +0.22(+0.26%)
Jul 01, 2021 84.95 85.80 84.87 85.75 156,375 +1.54(+1.83%)
Jun 30, 2021 83.54 84.40 82.89 84.21 239,877 +0.34(+0.41%)
Jun 29, 2021 84.99 84.99 83.64 83.87 201,796 -1.22(-1.43%)
Jun 28, 2021 87.57 87.84 83.93 85.09 337,210 -2.07(-2.37%)
Jun 25, 2021 87.76 88.64 87.06 87.16 1,317,865 -0.91(-1.04%)
Jun 24, 2021 88.40 88.62 87.63 88.07 214,621 +0.20(+0.22%)
Jun 23, 2021 87.83 88.22 87.04 87.87 197,624 +0.07(+0.08%)
Jun 22, 2021 87.33 88.06 86.26 87.80 153,222 +0.34(+0.38%)
Jun 21, 2021 87.00 87.71 85.89 87.46 159,069 +1.64(+1.91%)
Jun 18, 2021 87.10 87.41 85.34 85.82 373,939 -2.12(-2.41%)
Jun 17, 2021 86.42 88.21 86.17 87.94 336,818 +1.27(+1.46%)
Jun 16, 2021 88.06 88.06 85.79 86.67 241,980 -1.34(-1.52%)
Jun 15, 2021 86.66 88.17 86.24 88.01 166,034 +1.53(+1.77%)
Jun 14, 2021 86.18 86.59 85.73 86.48 174,729 +0.69(+0.80%)
Jun 11, 2021 84.35 85.81 84.10 85.80 214,402 +1.70(+2.02%)
Jun 10, 2021 85.04 85.04 83.08 84.10 310,051 -0.85(-1.00%)
Jun 09, 2021 86.16 86.42 84.53 84.95 198,247 -1.03(-1.20%)
Jun 08, 2021 84.39 86.08 83.76 85.98 300,588 +1.87(+2.23%)
Jun 07, 2021 83.78 84.25 83.24 84.11 200,556 +0.14(+0.17%)
Jun 04, 2021 82.85 84.13 82.38 83.97 166,148 +1.39(+1.68%)
Jun 03, 2021 81.60 83.17 80.94 82.58 321,443 +0.25(+0.30%)
Jun 02, 2021 84.91 84.91 81.12 82.33 255,049 -2.67(-3.14%)
Jun 01, 2021 86.28 86.51 84.79 85.00 196,893 -0.49(-0.57%)
May 28, 2021 87.48 87.48 85.04 85.49 130,993 -1.17(-1.35%)
May 27, 2021 86.52 87.21 86.06 86.66 265,242 +0.80(+0.93%)
May 26, 2021 84.79 85.93 84.28 85.86 281,524 +1.74(+2.07%)
May 25, 2021 84.77 85.20 84.10 84.12 345,103 -0.76(-0.90%)
May 24, 2021 82.42 85.23 81.66 84.88 431,960 +2.64(+3.21%)
May 21, 2021 83.03 84.34 82.03 82.23 252,921 -0.32(-0.39%)
May 20, 2021 81.25 82.67 80.93 82.56 206,287 +1.42(+1.75%)
May 19, 2021 80.68 81.21 79.66 81.14 199,652 -0.80(-0.97%)
May 18, 2021 82.57 82.89 81.60 81.94 383,096 -0.48(-0.59%)
May 17, 2021 81.66 82.53 81.37 82.42 170,528 -0.44(-0.53%)
May 14, 2021 81.33 82.87 80.71 82.86 218,147 +2.14(+2.65%)
May 13, 2021 77.29 81.26 77.29 80.71 269,294 +3.80(+4.94%)
May 12, 2021 78.82 79.37 76.80 76.91 363,019 -2.23(-2.81%)
May 11, 2021 80.29 80.80 78.68 79.14 251,853 -2.47(-3.02%)
May 10, 2021 82.53 82.82 80.97 81.60 226,454 -0.78(-0.95%)
May 07, 2021 80.68 82.42 80.68 82.38 110,082 +1.59(+1.97%)
May 06, 2021 80.78 80.81 79.78 80.79 176,527 +0.19(+0.23%)
May 05, 2021 81.13 81.72 78.98 80.60 312,381 -0.88(-1.08%)
May 04, 2021 82.54 83.51 79.10 81.48 455,490 -0.73(-0.89%)
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.