Historical Data for Insperity Inc. (NSP)

$ 93.41   3.34 (+3.71%) Volume: 473.38k 6:30 PM EDT Aug 16, 2019
After Hours:  $ 93.41 0.00 (0.00%) Volume: 44.71k 5:00 PM EDT Aug 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/19 90.55 93.66 90.55 93.41 473.38k 3.34 3.71% 93.41 44.07m 5,653
08/15/19 90.74 91.12 89.23 90.07 352.62k -0.22 -0.24% 90.07 31.81m 6,109
08/14/19 93.96 94.40 89.92 90.29 419.78k -5.33 -5.57% 90.29 38.12m 6,483
08/13/19 93.11 96.79 92.4283 95.62 381.77k 2.04 2.18% 95.62 36.53m 5,065
08/12/19 93.95 94.23 92.39 93.58 381.49k -1.32 -1.39% 93.58 35.66m 6,347
08/09/19 96.62 96.62 94.73 94.90 410.48k -2.24 -2.31% 94.90 39.13m 5,944
08/08/19 96.52 97.77 96.09 97.14 472.66k 1.11 1.16% 97.14 45.91m 6,916
08/07/19 95.71 96.79 94.65 96.03 617.26k -0.73 -0.75% 96.03 59.24m 8,534
08/06/19 98.31 99.74 95.86 96.76 612.33k -1.00 -1.02% 96.76 59.31m 9,141
08/05/19 100.68 100.68 96.53 97.76 516.58k -4.85 -4.73% 97.76 50.67m 8,223
08/02/19 104.99 104.99 100.96 102.61 495.95k -2.84 -2.69% 102.61 50.86m 6,926
08/01/19 106.55 108.15 104.78 105.45 684.75k -0.90 -0.85% 105.45 72.75m 9,088
07/31/19 106.49 109.55 106.20 106.35 949.26k -0.13 -0.12% 106.35 102.38m 11,943
07/30/19 108.06 108.42 102.22 106.48 1.74m -2.41 -2.21% 106.48 182.83m 21,087
07/29/19 128.19 129.20 108.43 108.89 2.66m -35.74 -24.71% 108.89 304.52m 25,993
07/26/19 139.76 144.92 139.48 144.63 350.2k 5.44 3.91% 144.63 50.3m 5,631
07/25/19 140.95 141.5562 138.77 139.19 479.63k -2.11 -1.49% 139.19 66.97m 6,708
07/24/19 138.06 141.93 137.60 141.30 403.12k 2.81 2.03% 141.30 56.74m 6,458
07/23/19 138.00 139.27 137.51 138.49 339.42k 0.72 0.52% 138.49 47m 5,411
07/22/19 136.17 137.81 136.00 137.77 291.9k 2.44 1.80% 137.77 40.06m 4,862
07/19/19 134.91 136.83 134.91 135.33 475.77k 0.44 0.33% 135.33 64.66m 6,020
07/18/19 131.73 134.91 131.1439 134.89 289.62k 3.06 2.32% 134.89 38.77m 4,104