Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insperity Inc (NY: NSP )

96.56 +1.57 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 103.40 105.03 100.49 101.23 224,887 -3.42(-3.27%)
Apr 28, 2022 104.75 105.19 102.23 104.65 192,768 +1.18(+1.14%)
Apr 27, 2022 103.77 106.59 102.86 103.46 327,146 +0.66(+0.64%)
Apr 26, 2022 96.89 105.68 96.89 102.80 420,446 +8.38(+8.88%)
Apr 25, 2022 93.98 94.59 92.27 94.42 147,784 +0.39(+0.42%)
Apr 22, 2022 97.46 97.75 93.94 94.03 138,530 -3.78(-3.86%)
Apr 21, 2022 100.28 100.39 97.14 97.81 176,653 -1.26(-1.27%)
Apr 20, 2022 99.27 100.23 99.01 99.07 134,338 +0.90(+0.91%)
Apr 19, 2022 96.26 98.45 96.11 98.17 100,553 +2.45(+2.56%)
Apr 18, 2022 95.68 96.69 94.59 95.72 97,807 -0.35(-0.37%)
Apr 14, 2022 96.63 97.02 95.68 96.07 130,759 +0.01(+0.01%)
Apr 13, 2022 95.88 96.48 94.72 96.07 85,847 +0.48(+0.50%)
Apr 12, 2022 96.36 97.95 94.48 95.59 118,932 +0.47(+0.49%)
Apr 11, 2022 95.54 96.88 94.81 95.12 100,078 -0.52(-0.55%)
Apr 08, 2022 96.31 97.45 95.59 95.65 107,807 -0.78(-0.81%)
Apr 07, 2022 96.41 97.06 95.77 96.43 122,270 +0.21(+0.22%)
Apr 06, 2022 96.06 96.92 95.25 96.22 206,220 -0.64(-0.66%)
Apr 05, 2022 97.14 98.00 96.28 96.86 126,798 -0.53(-0.55%)
Apr 04, 2022 98.08 98.49 96.91 97.39 119,880 -0.27(-0.27%)
Apr 01, 2022 95.78 97.84 95.78 97.66 160,940 +1.80(+1.88%)
Mar 31, 2022 96.32 97.54 95.63 95.86 188,071 -0.65(-0.67%)
Mar 30, 2022 97.51 97.60 96.10 96.50 136,350 -0.87(-0.89%)
Mar 29, 2022 94.48 98.13 92.73 97.37 227,856 +4.57(+4.93%)
Mar 28, 2022 92.03 92.89 91.68 92.80 97,274 +0.39(+0.42%)
Mar 25, 2022 94.04 94.23 91.73 92.41 115,203 -0.95(-1.01%)
Mar 24, 2022 92.10 93.48 91.22 93.35 129,974 +1.89(+2.07%)
Mar 23, 2022 91.38 92.16 91.02 91.46 156,311 -0.73(-0.79%)
Mar 22, 2022 93.57 94.16 91.64 92.19 152,915 -1.01(-1.09%)
Mar 21, 2022 94.05 94.65 92.64 93.20 168,557 -1.32(-1.39%)
Mar 18, 2022 93.22 95.45 91.82 94.52 1,652,475 +1.08(+1.15%)
Mar 17, 2022 92.38 93.68 92.20 93.44 169,393 +0.48(+0.51%)
Mar 16, 2022 90.87 93.39 90.45 92.96 297,138 +3.21(+3.57%)
Mar 15, 2022 89.16 90.13 87.79 89.76 328,580 +1.34(+1.51%)
Mar 14, 2022 84.51 89.51 84.11 88.42 346,020 +5.47(+6.59%)
Mar 11, 2022 83.90 83.90 82.38 82.95 224,657 -0.56(-0.67%)
Mar 10, 2022 81.70 83.86 81.70 83.51 223,729 +0.08(+0.09%)
Mar 09, 2022 83.80 84.64 82.86 83.44 279,765 +2.00(+2.45%)
Mar 08, 2022 80.83 84.14 80.01 81.44 233,881 +0.44(+0.54%)
Mar 07, 2022 84.56 85.21 80.84 81.00 313,082 -4.35(-5.10%)
Mar 04, 2022 85.20 86.23 84.19 85.35 213,416 -1.32(-1.52%)
Mar 03, 2022 87.04 87.41 85.51 86.67 218,776 +0.09(+0.10%)
Mar 02, 2022 83.44 87.46 83.03 86.59 233,886 +3.58(+4.31%)
Mar 01, 2022 85.43 86.37 82.15 83.01 303,558 -2.40(-2.81%)
Feb 28, 2022 84.42 85.71 84.05 85.41 538,238 -0.49(-0.57%)
Feb 25, 2022 82.76 86.04 83.23 85.90 661,862 +3.47(+4.20%)
Feb 24, 2022 80.15 82.59 79.95 82.44 564,421 +0.44(+0.53%)
Feb 23, 2022 84.93 85.61 79.70 82.00 549,062 -2.50(-2.96%)
Feb 22, 2022 85.13 87.30 84.06 84.50 437,912 -1.09(-1.28%)
Feb 18, 2022 85.59 0 -0.09(-0.10%)
Feb 17, 2022 87.64 88.10 85.56 85.68 242,250 -2.48(-2.81%)
Feb 16, 2022 89.91 89.91 87.58 88.16 261,942 -1.64(-1.83%)
Feb 15, 2022 90.39 91.14 88.92 89.80 274,060 +0.24(+0.27%)
Feb 14, 2022 87.66 91.83 87.55 89.56 373,347 +2.25(+2.58%)
Feb 11, 2022 91.22 92.71 86.05 87.31 864,343 -15.62(-15.18%)
Feb 10, 2022 102.72 105.86 101.62 102.93 210,238 -2.25(-2.14%)
Feb 09, 2022 105.77 107.56 104.29 105.18 121,150 +0.18(+0.17%)
Feb 08, 2022 101.73 105.61 101.73 105.00 116,659 +3.09(+3.03%)
Feb 07, 2022 101.38 102.81 101.01 101.91 119,993 +0.02(+0.02%)
Feb 04, 2022 99.44 102.70 99.01 101.89 137,933 +1.60(+1.60%)
Feb 03, 2022 100.09 101.97 100.29 93,477 -1.14(-1.12%)
Feb 02, 2022 100.46 102.00 99.57 101.43 138,613 +0.92(+0.92%)
Feb 01, 2022 101.91 102.75 100.15 100.51 173,363 -1.60(-1.56%)
Jan 31, 2022 97.65 102.17 102.10 231,967 +3.18(+3.22%)
Jan 28, 2022 94.88 98.89 93.45 98.92 145,677 +3.65(+3.83%)
Jan 27, 2022 96.57 98.71 94.51 95.28 114,992 -0.70(-0.73%)
Jan 26, 2022 98.15 100.00 95.31 95.98 168,716 -0.80(-0.82%)
Jan 25, 2022 99.18 99.37 95.83 96.78 157,978 -4.23(-4.18%)
Jan 24, 2022 98.15 101.42 96.83 101.00 245,895 +1.55(+1.56%)
Jan 21, 2022 99.44 101.78 99.33 99.45 177,729 -0.10(-0.10%)
Jan 20, 2022 100.80 102.10 98.99 99.56 203,152 -1.08(-1.08%)
Jan 19, 2022 100.39 101.19 99.70 100.64 105,014 +0.43(+0.43%)
Jan 18, 2022 99.92 100.99 98.36 100.21 149,680 -1.21(-1.19%)
Jan 14, 2022 101.42 0 -1.47(-1.43%)
Jan 13, 2022 103.73 105.08 102.47 102.89 93,115 -0.57(-0.55%)
Jan 12, 2022 106.34 107.40 103.39 103.46 148,680 -1.94(-1.84%)
Jan 11, 2022 105.87 106.22 101.83 105.40 272,361 -0.30(-0.29%)
Jan 10, 2022 104.55 105.82 102.98 105.70 162,591 +0.83(+0.79%)
Jan 07, 2022 107.62 108.97 104.88 104.88 119,229 -3.72(-3.43%)
Jan 06, 2022 107.60 109.48 107.00 108.60 139,988 +1.44(+1.35%)
Jan 05, 2022 112.05 112.05 107.01 107.16 114,112 -4.39(-3.93%)
Jan 04, 2022 112.67 113.36 111.41 111.54 106,775 -0.34(-0.31%)
Jan 03, 2022 112.36 113.43 109.93 111.88 158,231 -0.27(-0.24%)
Dec 31, 2021 110.79 112.90 110.77 112.15 116,495 +0.65(+0.58%)
Dec 30, 2021 113.04 113.48 111.40 111.50 104,763 -0.82(-0.73%)
Dec 29, 2021 111.47 112.60 110.79 112.32 95,747 +1.61(+1.46%)
Dec 28, 2021 110.85 111.66 110.24 110.71 63,951 -0.61(-0.55%)
Dec 27, 2021 109.43 111.31 109.06 111.31 59,836 +2.10(+1.92%)
Dec 23, 2021 108.75 109.75 108.05 109.22 77,440 +1.22(+1.13%)
Dec 22, 2021 106.48 108.06 105.25 107.99 76,848 +1.85(+1.74%)
Dec 21, 2021 105.32 106.37 104.91 106.14 107,288 +2.55(+2.46%)
Dec 20, 2021 103.69 104.11 100.03 103.59 199,326 -1.23(-1.17%)
Dec 17, 2021 103.44 105.75 102.61 104.82 446,712 +0.92(+0.89%)
Dec 16, 2021 107.02 107.02 102.43 103.90 191,967 -2.42(-2.28%)
Dec 15, 2021 103.65 107.02 103.41 106.32 182,380 +2.35(+2.26%)
Dec 14, 2021 103.63 105.27 102.79 103.97 170,184 -0.52(-0.50%)
Dec 13, 2021 106.16 106.52 103.92 104.50 145,029 -2.07(-1.94%)
Dec 10, 2021 107.65 107.65 105.22 106.57 123,144 +0.28(+0.26%)
Dec 09, 2021 108.33 109.22 106.29 106.29 143,780 -3.42(-3.12%)
Dec 08, 2021 110.06 110.06 107.64 109.71 146,933 +0.09(+0.09%)
Dec 07, 2021 111.91 112.84 108.55 109.61 180,099 -1.23(-1.11%)
Dec 06, 2021 109.92 111.67 108.81 110.85 164,557 +2.64(+2.44%)
Dec 03, 2021 108.89 109.04 106.86 108.21 190,781 -0.28(-0.25%)
Dec 02, 2021 105.74 109.06 105.24 108.48 384,441 +3.70(+3.53%)
Dec 01, 2021 110.38 110.38 104.68 104.78 217,075 -2.81(-2.61%)
Nov 30, 2021 110.06 110.66 107.47 107.59 297,313 -4.13(-3.69%)
Nov 29, 2021 109.69 111.95 109.14 111.72 195,561 +4.13(+3.84%)
Nov 26, 2021 113.77 115.00 106.94 107.59 227,176 -8.69(-7.47%)
Nov 24, 2021 115.71 116.68 114.73 116.28 97,746 -0.06(-0.06%)
Nov 23, 2021 112.10 116.51 111.94 116.35 289,064 +4.28(+3.82%)
Nov 22, 2021 111.17 112.68 110.01 112.07 254,519 +2.84(+2.60%)
Nov 19, 2021 109.31 110.45 108.88 109.23 73,944 -0.36(-0.33%)
Nov 18, 2021 110.54 109.75 108.73 109.59 136,719 -1.12(-1.02%)
Nov 17, 2021 110.91 111.09 110.03 110.72 138,376 -0.31(-0.28%)
Nov 16, 2021 110.25 111.36 110.21 111.02 153,156 +0.16(+0.14%)
Nov 15, 2021 112.42 112.42 110.15 110.86 97,425 -0.73(-0.66%)
Nov 12, 2021 112.24 112.56 111.35 111.60 107,358 -0.02(-0.02%)
Nov 11, 2021 111.80 112.95 111.37 111.62 157,287 -0.02(-0.02%)
Nov 10, 2021 112.94 111.64 127,923 -1.19(-1.05%)
Nov 09, 2021 112.97 113.77 111.82 112.83 211,066 -0.46(-0.40%)
Nov 08, 2021 113.83 113.86 112.29 113.28 166,815 +0.06(+0.05%)
Nov 05, 2021 114.19 114.63 112.47 113.23 198,550 +0.17(+0.15%)
Nov 04, 2021 113.81 115.87 112.44 113.06 192,024 +0.20(+0.17%)
Nov 03, 2021 114.03 114.30 111.63 112.86 312,679 -1.71(-1.49%)
Nov 02, 2021 120.13 120.13 114.06 114.57 254,943 -5.53(-4.61%)
Nov 01, 2021 116.64 120.22 116.20 120.11 322,001 +3.91(+3.36%)
Oct 29, 2021 116.51 117.63 114.59 116.20 252,619 -0.35(-0.30%)
Oct 28, 2021 115.33 116.80 114.39 116.55 120,373 +2.17(+1.90%)
Oct 27, 2021 115.19 115.73 113.60 114.38 212,961 -0.86(-0.75%)
Oct 26, 2021 116.91 115.24 199,629 -1.20(-1.03%)
Oct 25, 2021 114.39 116.47 114.04 116.44 237,474 +2.15(+1.88%)
Oct 22, 2021 112.45 114.56 112.45 114.30 181,306 +1.97(+1.75%)
Oct 21, 2021 110.47 113.03 109.68 112.32 202,802 +1.59(+1.44%)
Oct 20, 2021 109.53 110.79 108.62 110.73 183,760 +1.44(+1.32%)
Oct 19, 2021 109.41 109.41 107.98 109.29 96,711 +0.27(+0.25%)
Oct 18, 2021 108.78 109.67 107.42 109.02 142,730 -0.61(-0.56%)
Oct 15, 2021 110.87 111.53 109.56 109.64 172,448 +0.36(+0.33%)
Oct 14, 2021 111.29 111.29 108.16 109.28 207,842 -0.69(-0.63%)
Oct 13, 2021 109.41 110.45 107.59 109.96 142,646 +0.30(+0.27%)
Oct 12, 2021 109.96 110.89 109.14 109.67 101,576 +0.53(+0.49%)
Oct 11, 2021 110.67 111.40 109.14 109.14 150,450 -1.87(-1.68%)
Oct 08, 2021 112.32 113.42 110.19 111.00 273,336 -1.02(-0.91%)
Oct 07, 2021 110.01 112.17 110.01 112.03 368,595 +2.75(+2.52%)
Oct 06, 2021 107.99 109.33 106.65 109.28 183,809 -0.15(-0.14%)
Oct 05, 2021 107.14 110.00 106.11 109.42 244,241 +1.91(+1.77%)
Oct 04, 2021 107.10 107.84 105.77 107.52 167,800 +0.20(+0.18%)
Oct 01, 2021 103.54 108.10 102.77 107.32 232,377 +4.38(+4.25%)
Sep 30, 2021 104.88 105.73 102.91 102.94 158,436 -0.83(-0.80%)
Sep 29, 2021 102.40 104.33 101.58 103.77 128,068 +1.75(+1.71%)
Sep 28, 2021 105.58 105.58 101.63 102.02 162,223 -3.58(-3.39%)
Sep 27, 2021 102.72 106.40 102.72 105.60 374,592 +2.22(+2.15%)
Sep 24, 2021 100.88 103.64 100.35 103.38 236,024 +2.41(+2.38%)
Sep 23, 2021 100.40 101.74 99.71 100.97 67,297 +1.27(+1.28%)
Sep 22, 2021 99.01 100.38 98.44 99.70 108,642 +1.42(+1.45%)
Sep 21, 2021 99.99 99.99 97.52 98.28 92,595 -0.33(-0.33%)
Sep 20, 2021 96.59 98.75 96.59 98.60 125,824 +0.09(+0.09%)
Sep 17, 2021 99.19 99.63 97.41 98.51 560,219 -0.33(-0.33%)
Sep 16, 2021 99.49 99.49 97.77 98.84 95,923 -0.70(-0.70%)
Sep 15, 2021 97.83 100.04 97.48 99.53 152,741 +1.24(+1.26%)
Sep 14, 2021 99.56 99.56 97.47 98.30 175,150 -1.17(-1.18%)
Sep 13, 2021 98.65 99.47 97.62 99.47 176,867 +1.73(+1.77%)
Sep 10, 2021 100.79 100.79 97.46 97.74 469,105 -2.29(-2.29%)
Sep 09, 2021 103.19 103.29 99.82 100.03 270,384 -3.52(-3.40%)
Sep 08, 2021 103.68 104.41 102.83 103.55 136,915 -0.37(-0.36%)
Sep 07, 2021 105.01 105.39 103.00 103.92 215,453 -1.81(-1.72%)
Sep 03, 2021 104.47 105.85 104.26 105.73 139,561 +0.13(+0.12%)
Sep 02, 2021 102.94 105.85 102.58 105.60 339,004 +3.22(+3.15%)
Sep 01, 2021 102.49 103.19 101.91 102.38 123,908 +0.22(+0.22%)
Aug 31, 2021 102.72 103.31 101.59 102.16 228,025 -1.06(-1.02%)
Aug 30, 2021 102.84 103.98 102.42 103.22 140,138 +0.65(+0.63%)
Aug 27, 2021 100.72 103.28 100.72 102.57 174,466 +2.03(+2.02%)
Aug 26, 2021 99.77 101.07 99.57 100.54 132,863 +0.37(+0.37%)
Aug 25, 2021 100.45 101.04 99.80 100.17 147,416 -0.03(-0.03%)
Aug 24, 2021 99.30 100.22 98.44 100.20 165,454 +1.13(+1.14%)
Aug 23, 2021 98.63 99.68 98.00 99.07 128,323 +0.80(+0.81%)
Aug 20, 2021 97.50 98.40 97.11 98.27 170,691 +0.16(+0.16%)
Aug 19, 2021 95.11 98.35 95.08 98.11 142,309 +2.33(+2.44%)
Aug 18, 2021 96.35 96.72 95.69 95.78 227,536 -0.58(-0.61%)
Aug 17, 2021 96.28 97.96 95.72 96.36 209,373 -0.81(-0.84%)
Aug 16, 2021 96.54 97.82 96.06 97.18 145,952 -0.13(-0.13%)
Aug 13, 2021 96.69 97.74 96.31 97.31 120,088 +0.11(+0.11%)
Aug 12, 2021 96.75 97.28 96.20 97.20 142,469 +0.95(+0.99%)
Aug 11, 2021 95.53 96.31 95.06 96.24 133,755 +0.63(+0.66%)
Aug 10, 2021 94.21 96.11 93.75 95.61 184,441 +1.43(+1.51%)
Aug 09, 2021 94.38 94.39 92.60 94.19 230,970 -0.18(-0.19%)
Aug 06, 2021 94.86 94.89 93.65 94.36 163,024 +0.47(+0.50%)
Aug 05, 2021 91.90 94.20 91.73 93.89 138,649 +1.93(+2.09%)
Aug 04, 2021 92.02 93.08 91.91 91.97 142,367 -1.01(-1.09%)
Aug 03, 2021 93.61 93.61 90.80 92.97 174,432 +1.41(+1.54%)
Aug 02, 2021 92.31 93.66 91.32 91.57 172,755 -0.14(-0.15%)
Jul 30, 2021 90.57 92.19 90.28 91.71 188,085 +0.68(+0.74%)
Jul 29, 2021 89.80 92.43 89.73 91.03 145,521 +1.89(+2.12%)
Jul 28, 2021 88.48 89.77 87.76 89.14 137,273 +0.79(+0.89%)
Jul 27, 2021 86.69 88.46 86.69 88.36 150,983 +1.41(+1.62%)
Jul 26, 2021 87.18 87.68 86.11 86.95 98,331 +0.03(+0.03%)
Jul 23, 2021 87.96 88.07 86.68 86.92 147,713 +1.18(+1.37%)
Jul 22, 2021 86.35 86.67 85.56 85.74 106,525 -1.21(-1.39%)
Jul 21, 2021 87.31 87.84 86.48 86.96 121,927 -0.11(-0.13%)
Jul 20, 2021 84.95 88.05 84.79 87.07 190,512 +2.32(+2.74%)
Jul 19, 2021 85.08 85.79 83.46 84.74 118,685 -1.18(-1.37%)
Jul 16, 2021 87.49 87.68 85.86 85.92 105,323 -0.93(-1.07%)
Jul 15, 2021 87.01 87.48 86.31 86.85 121,719 -0.54(-0.61%)
Jul 14, 2021 87.86 88.18 87.21 87.38 130,240 +0.15(+0.17%)
Jul 13, 2021 86.73 87.68 86.36 87.23 167,299 +0.76(+0.88%)
Jul 12, 2021 85.92 86.74 85.68 86.48 122,780 +0.37(+0.43%)
Jul 09, 2021 85.04 86.15 84.86 86.11 123,493 +1.81(+2.14%)
Jul 08, 2021 83.68 85.70 83.36 84.30 97,798 -1.08(-1.27%)
Jul 07, 2021 84.62 86.04 84.62 85.38 117,861 +0.20(+0.24%)
Jul 06, 2021 85.18 85.79 83.36 85.18 180,333 -0.24(-0.28%)
Jul 02, 2021 85.57 85.84 84.67 85.42 97,663 +0.22(+0.26%)
Jul 01, 2021 84.40 85.24 84.33 85.20 157,386 +1.53(+1.83%)
Jun 30, 2021 83.00 83.86 82.36 83.67 241,428 +0.34(+0.41%)
Jun 29, 2021 84.45 84.45 83.11 83.33 203,100 -1.21(-1.43%)
Jun 28, 2021 87.00 87.28 83.39 84.54 339,389 -2.06(-2.37%)
Jun 25, 2021 87.20 88.07 86.50 86.60 1,326,381 -0.91(-1.04%)
Jun 24, 2021 87.84 88.05 87.07 87.50 216,008 +0.19(+0.22%)
Jun 23, 2021 87.26 87.65 86.48 87.31 198,901 +0.07(+0.08%)
Jun 22, 2021 86.77 87.49 85.71 87.23 154,213 +0.33(+0.38%)
Jun 21, 2021 86.44 87.15 85.34 86.90 160,097 +1.63(+1.91%)
Jun 18, 2021 86.54 86.85 84.79 85.27 376,356 -2.10(-2.41%)
Jun 17, 2021 85.86 87.64 85.61 87.37 338,995 +1.26(+1.46%)
Jun 16, 2021 87.49 87.49 85.24 86.11 243,543 -1.33(-1.52%)
Jun 15, 2021 86.11 87.61 85.69 87.45 167,107 +1.52(+1.77%)
Jun 14, 2021 85.62 86.04 85.18 85.93 175,858 +0.69(+0.80%)
Jun 11, 2021 83.81 85.26 83.56 85.24 215,788 +1.69(+2.02%)
Jun 10, 2021 84.49 84.49 82.55 83.56 312,055 -0.84(-1.00%)
Jun 09, 2021 85.61 85.86 83.98 84.40 199,528 -1.03(-1.20%)
Jun 08, 2021 83.84 85.53 83.22 85.43 302,530 +1.86(+2.23%)
Jun 07, 2021 83.25 83.71 82.70 83.57 201,853 +0.14(+0.17%)
Jun 04, 2021 82.31 83.59 81.85 83.43 167,221 +1.38(+1.68%)
Jun 03, 2021 81.08 82.64 80.42 82.05 323,521 +0.25(+0.30%)
Jun 02, 2021 84.37 84.37 80.60 81.80 256,697 -2.65(-3.14%)
Jun 01, 2021 85.72 85.95 84.24 84.45 198,166 -0.49(-0.57%)
May 28, 2021 86.92 86.92 84.50 84.94 131,839 -1.16(-1.35%)
May 27, 2021 85.96 86.65 85.50 86.10 266,956 +0.79(+0.93%)
May 26, 2021 84.24 85.37 83.74 85.31 283,343 +1.73(+2.07%)
May 25, 2021 84.22 84.66 83.56 83.58 347,333 -0.76(-0.90%)
May 24, 2021 81.89 84.68 81.14 84.33 434,752 +2.63(+3.21%)
May 21, 2021 82.50 83.80 81.50 81.71 254,556 -0.32(-0.39%)
May 20, 2021 80.73 82.14 80.41 82.03 207,620 +1.41(+1.75%)
May 19, 2021 80.16 80.68 79.15 80.62 200,942 -0.79(-0.97%)
May 18, 2021 82.04 82.36 81.07 81.41 385,572 -0.48(-0.59%)
May 17, 2021 81.14 82.00 80.85 81.89 171,630 -0.43(-0.53%)
May 14, 2021 80.80 82.33 80.20 82.32 219,557 +2.13(+2.65%)
May 13, 2021 76.80 80.74 76.80 80.20 271,035 +3.78(+4.94%)
May 12, 2021 78.32 78.86 76.31 76.42 365,365 -2.21(-2.81%)
May 11, 2021 79.77 80.28 78.18 78.63 253,480 -2.45(-3.02%)
May 10, 2021 82.00 82.29 80.45 81.08 227,917 -0.77(-0.95%)
May 07, 2021 80.16 81.89 80.16 81.85 110,793 +1.58(+1.97%)
May 06, 2021 80.26 80.29 79.27 80.27 177,668 +0.18(+0.23%)
May 05, 2021 80.61 81.20 78.47 80.09 314,399 -0.88(-1.08%)
May 04, 2021 82.01 82.97 78.59 80.96 458,434 -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.