Insperity Inc (NY: NSP )

78.77 -2.34 (-2.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 21.59 21.74 21.46 21.58 368,712 +0.16(+0.75%)
Jun 29, 2015 21.65 21.96 21.34 21.42 275,384 -0.30(-1.39%)
Jun 26, 2015 22.07 22.07 21.68 21.72 1,197,695 -0.28(-1.25%)
Jun 25, 2015 21.48 22.07 21.46 21.99 314,672 +0.53(+2.49%)
Jun 24, 2015 22.07 22.09 21.31 21.46 664,628 -0.59(-2.69%)
Jun 23, 2015 22.52 22.57 22.02 22.05 349,951 -0.46(-2.05%)
Jun 22, 2015 22.03 22.57 21.91 22.52 326,691 +0.63(+2.87%)
Jun 19, 2015 21.98 22.16 21.74 21.89 843,418 -0.11(-0.48%)
Jun 18, 2015 21.74 22.07 21.52 21.99 392,135 +0.39(+1.79%)
Jun 17, 2015 21.83 21.85 21.60 21.61 369,319 -0.14(-0.64%)
Jun 16, 2015 21.40 21.91 21.33 21.75 363,825 +0.35(+1.64%)
Jun 15, 2015 21.55 21.99 21.38 21.40 545,945 -0.39(-1.81%)
Jun 12, 2015 22.01 22.10 21.78 21.79 230,291 -0.31(-1.42%)
Jun 11, 2015 21.86 22.16 21.69 22.10 268,155 +0.28(+1.26%)
Jun 10, 2015 22.03 22.16 21.79 21.83 321,011 -0.11(-0.48%)
Jun 09, 2015 22.12 22.24 21.60 21.93 288,728 -0.19(-0.84%)
Jun 08, 2015 22.59 22.59 21.94 22.12 266,442 -0.53(-2.35%)
Jun 05, 2015 22.45 22.68 22.26 22.65 243,503 +0.16(+0.70%)
Jun 04, 2015 22.53 22.76 22.41 22.50 334,442 -0.22(-0.97%)
Jun 03, 2015 22.56 22.74 22.45 22.72 346,283 +0.14(+0.62%)
Jun 02, 2015 22.25 22.68 22.25 22.58 311,747 +0.19(+0.83%)
Jun 01, 2015 22.41 22.55 22.08 22.39 345,245 +0.13(+0.59%)
May 29, 2015 22.40 22.55 21.82 22.26 484,177 -0.16(-0.72%)
May 28, 2015 22.48 22.77 22.27 22.42 291,860 -0.06(-0.28%)
May 27, 2015 22.34 22.61 22.19 22.48 232,785 +0.19(+0.83%)
May 26, 2015 22.16 22.42 21.83 22.30 417,517 -0.07(-0.32%)
May 22, 2015 22.38 22.37 22.37 22.37 243,002 -0.03(-0.11%)
May 21, 2015 22.37 22.73 22.26 22.40 297,183 -0.08(-0.34%)
May 20, 2015 22.45 22.55 22.18 22.47 328,828 +0.03(+0.13%)
May 19, 2015 22.40 22.49 22.19 22.44 275,748 +0.04(+0.17%)
May 18, 2015 22.34 22.61 22.03 22.40 263,338 -0.03(-0.13%)
May 15, 2015 22.58 22.74 22.37 22.43 146,751 -0.11(-0.51%)
May 14, 2015 22.40 22.56 22.26 22.55 247,141 +0.20(+0.91%)
May 13, 2015 22.39 22.44 22.03 22.34 245,493 -0.02(-0.09%)
May 12, 2015 22.61 22.61 22.03 22.37 246,900 -0.19(-0.84%)
May 11, 2015 22.59 22.83 22.53 22.56 414,106 -0.02(-0.08%)
May 08, 2015 22.56 22.69 22.21 22.57 324,214 +0.13(+0.58%)
May 07, 2015 21.98 22.47 21.92 22.44 389,524 +0.39(+1.78%)
May 06, 2015 21.92 22.39 21.75 22.05 571,573 +0.19(+0.87%)
May 05, 2015 22.80 22.80 21.72 21.86 638,446 -0.94(-4.14%)
May 04, 2015 22.84 23.31 22.78 22.80 1,116,693 +0.06(+0.28%)
May 01, 2015 21.37 22.81 21.37 22.74 1,031,143 +2.36(+11.61%)
Apr 30, 2015 20.83 20.89 20.23 20.37 388,853 -0.58(-2.77%)
Apr 29, 2015 21.52 21.54 20.89 20.95 248,399 -0.60(-2.77%)
Apr 28, 2015 21.51 21.77 21.20 21.55 273,997 +0.13(+0.61%)
Apr 27, 2015 21.52 21.81 21.27 21.42 261,664 -0.07(-0.33%)
Apr 24, 2015 21.93 21.93 21.41 21.49 238,745 -0.38(-1.76%)
Apr 23, 2015 21.65 22.00 21.44 21.88 303,488 +0.20(+0.92%)
Apr 22, 2015 21.95 22.08 21.53 21.68 203,230 -0.27(-1.21%)
Apr 21, 2015 22.11 22.12 21.86 21.94 263,650 -0.01(-0.04%)
Apr 20, 2015 21.64 22.14 21.54 21.95 254,400 +0.39(+1.82%)
Apr 17, 2015 22.06 22.06 21.37 21.56 395,318 -0.65(-2.91%)
Apr 16, 2015 22.51 22.63 22.17 22.21 356,516 -0.30(-1.33%)
Apr 15, 2015 22.47 22.73 22.43 22.51 333,953 +0.10(+0.43%)
Apr 14, 2015 22.63 22.65 22.34 22.41 310,281 -0.17(-0.77%)
Apr 13, 2015 22.57 22.81 22.41 22.58 366,439 +0.09(+0.41%)
Apr 10, 2015 22.19 22.76 22.15 22.49 352,620 +0.43(+1.94%)
Apr 09, 2015 22.17 22.17 21.61 22.06 430,426 -0.06(-0.27%)
Apr 08, 2015 22.02 22.30 21.93 22.12 292,756 +0.08(+0.36%)
Apr 07, 2015 22.11 22.38 22.01 22.04 372,514 -0.10(-0.46%)
Apr 06, 2015 21.94 22.30 21.94 22.14 260,709 +0.03(+0.13%)
Apr 02, 2015 22.38 22.11 22.11 22.11 374,195 -0.24(-1.08%)
Apr 01, 2015 22.12 22.43 21.86 22.35 778,680 +0.23(+1.05%)
Mar 31, 2015 22.23 22.29 21.96 22.12 302,892 -0.22(-0.97%)
Mar 30, 2015 21.97 22.49 21.88 22.34 513,144 +0.51(+2.33%)
Mar 27, 2015 22.00 22.23 21.77 21.83 345,869 -0.21(-0.96%)
Mar 26, 2015 21.60 22.13 21.49 22.04 422,793 +0.38(+1.78%)
Mar 25, 2015 22.42 22.42 21.65 21.66 331,376 -0.81(-3.60%)
Mar 24, 2015 22.19 22.49 22.08 22.46 795,367 +0.27(+1.24%)
Mar 23, 2015 22.84 22.84 22.18 22.19 625,137 -0.82(-3.55%)
Mar 20, 2015 23.17 23.23 22.73 23.00 662,035 -0.06(-0.26%)
Mar 19, 2015 23.20 23.21 23.06 23.06 307,041 -0.14(-0.58%)
Mar 18, 2015 23.06 23.23 22.79 23.20 292,631 +0.11(+0.46%)
Mar 17, 2015 23.00 23.18 22.84 23.09 571,088 +0.09(+0.40%)
Mar 16, 2015 23.26 23.44 22.87 23.00 461,496 -0.23(-1.00%)
Mar 13, 2015 23.17 23.26 23.07 23.23 569,337 +0.10(+0.44%)
Mar 12, 2015 23.11 23.17 22.95 23.13 858,956 +0.10(+0.42%)
Mar 11, 2015 22.56 23.15 22.53 23.03 700,208 +0.47(+2.10%)
Mar 10, 2015 22.67 22.79 22.44 22.56 569,516 -0.25(-1.09%)
Mar 09, 2015 22.38 22.84 22.38 22.81 378,712 +0.45(+2.02%)
Mar 06, 2015 22.50 22.65 22.29 22.36 330,944 -0.23(-1.03%)
Mar 05, 2015 22.62 22.62 22.29 22.59 566,682 +0.08(+0.38%)
Mar 04, 2015 22.29 22.53 22.43 22.51 597,176 +0.12(+0.54%)
Mar 03, 2015 22.37 22.48 22.09 22.39 600,744 +0.04(+0.17%)
Mar 02, 2015 21.90 22.38 21.85 22.35 1,115,900 +0.47(+2.16%)
Feb 27, 2015 22.22 22.28 21.75 21.87 737,967 -0.26(-1.16%)
Feb 26, 2015 21.44 22.17 21.41 22.13 1,384,145 +0.73(+3.41%)
Feb 25, 2015 21.49 21.55 21.33 21.40 1,648,910 -0.03(-0.12%)
Feb 24, 2015 21.55 21.66 21.39 21.43 2,000,343 -0.09(-0.41%)
Feb 23, 2015 21.70 21.79 21.38 21.52 1,279,208 -0.18(-0.82%)
Feb 20, 2015 21.79 21.84 21.49 21.69 947,646 -0.07(-0.33%)
Feb 19, 2015 21.35 21.81 21.20 21.76 1,049,113 +0.46(+2.14%)
Feb 18, 2015 21.11 21.93 21.11 21.31 1,812,360 +0.19(+0.90%)
Feb 17, 2015 20.69 21.50 20.66 21.12 1,806,691 +0.46(+2.25%)
Feb 13, 2015 20.10 20.65 20.65 20.65 1,289,656 +0.51(+2.52%)
Feb 12, 2015 19.59 20.17 19.59 20.15 1,697,910 +0.69(+3.54%)
Feb 11, 2015 19.17 19.75 19.17 19.46 1,949,138 +0.61(+3.23%)
Feb 10, 2015 19.43 19.85 18.40 18.85 2,440,484 +0.86(+4.76%)
Feb 09, 2015 18.04 18.42 17.96 17.99 932,393 -0.04(-0.21%)
Feb 06, 2015 18.04 18.08 17.90 18.03 428,189 +0.00(+0.00%)
Feb 05, 2015 17.97 18.07 17.96 18.03 253,832 +0.17(+0.95%)
Feb 04, 2015 17.74 17.94 17.72 17.86 351,854 +0.13(+0.74%)
Feb 03, 2015 17.68 17.85 17.55 17.73 528,041 +0.18(+1.01%)
Feb 02, 2015 17.76 17.91 17.31 17.55 521,538 -0.16(-0.88%)
Jan 30, 2015 17.90 18.13 17.69 17.71 265,213 -0.35(-1.96%)
Jan 29, 2015 17.87 18.15 17.68 18.07 773,043 +0.22(+1.25%)
Jan 28, 2015 18.13 18.13 17.84 17.84 620,619 -0.29(-1.61%)
Jan 27, 2015 18.37 18.37 18.07 18.13 416,950 -0.42(-2.25%)
Jan 26, 2015 18.70 18.85 18.45 18.55 404,695 -0.14(-0.77%)
Jan 23, 2015 18.39 18.85 18.19 18.69 405,663 +0.25(+1.33%)
Jan 22, 2015 17.41 18.50 17.00 18.45 857,254 +1.03(+5.94%)
Jan 21, 2015 16.70 17.54 16.45 17.41 1,773,630 +2.07(+13.48%)
Jan 20, 2015 15.31 15.39 15.20 15.35 306,043 +0.08(+0.55%)
Jan 16, 2015 15.11 15.29 15.08 15.26 221,349 +0.11(+0.72%)
Jan 15, 2015 15.29 15.29 15.10 15.15 283,298 -0.07(-0.47%)
Jan 14, 2015 15.12 15.30 15.06 15.22 308,162 -0.01(-0.06%)
Jan 13, 2015 15.24 15.25 14.78 15.23 4,332,634 -0.00(-0.03%)
Jan 12, 2015 14.96 15.25 14.69 15.24 806,229 +0.24(+1.58%)
Jan 09, 2015 14.72 15.02 14.50 15.00 862,035 +0.26(+1.78%)
Jan 08, 2015 14.55 14.74 14.34 14.74 540,611 +0.30(+2.05%)
Jan 07, 2015 14.19 14.47 13.96 14.44 254,516 +0.35(+2.52%)
Jan 06, 2015 14.14 14.14 13.69 14.09 243,734 -0.12(-0.86%)
Jan 05, 2015 13.92 14.29 13.87 14.21 345,254 +0.17(+1.20%)
Jan 02, 2015 14.38 14.43 13.88 14.04 293,120 -0.27(-1.89%)
Dec 31, 2014 14.52 14.31 14.31 14.31 167,423 -0.15(-1.05%)
Dec 30, 2014 14.60 14.64 14.38 14.46 147,611 -0.16(-1.07%)
Dec 29, 2014 14.64 14.67 14.48 14.62 149,923 +0.00(+0.00%)
Dec 26, 2014 14.64 14.70 14.54 14.62 135,136 +0.04(+0.26%)
Dec 24, 2014 14.59 14.58 14.58 14.58 115,799 +0.00(+0.03%)
Dec 23, 2014 14.65 14.77 14.49 14.58 224,209 +0.01(+0.06%)
Dec 22, 2014 14.51 14.67 14.44 14.57 269,414 +0.08(+0.58%)
Dec 19, 2014 14.15 14.52 14.11 14.48 720,542 +0.33(+2.33%)
Dec 18, 2014 13.89 14.20 13.88 14.15 322,309 +0.27(+1.98%)
Dec 17, 2014 13.48 13.89 13.39 13.88 370,820 +0.48(+3.59%)
Dec 16, 2014 13.18 13.49 13.14 13.40 353,227 +0.22(+1.67%)
Dec 15, 2014 13.26 13.37 13.08 13.18 323,474 -0.06(-0.48%)
Dec 12, 2014 13.29 13.48 13.23 13.24 259,015 -0.20(-1.51%)
Dec 11, 2014 13.30 13.46 13.20 13.45 342,770 -0.27(-1.97%)
Dec 10, 2014 13.87 13.91 13.60 13.72 674,735 -0.18(-1.27%)
Dec 09, 2014 13.72 13.94 13.58 13.89 497,239 +0.05(+0.36%)
Dec 08, 2014 13.88 13.95 13.77 13.84 401,552 -0.01(-0.09%)
Dec 05, 2014 13.72 13.87 13.72 13.86 400,190 +0.11(+0.77%)
Dec 04, 2014 13.85 13.85 13.69 13.75 213,342 -0.10(-0.71%)
Dec 03, 2014 13.48 13.89 13.41 13.85 547,330 +0.37(+2.75%)
Dec 02, 2014 13.50 13.62 13.44 13.48 416,482 +0.02(+0.12%)
Dec 01, 2014 13.48 13.55 13.36 13.46 357,636 +0.12(+0.92%)
Nov 28, 2014 13.52 13.58 13.31 13.34 92,212 -0.20(-1.48%)
Nov 26, 2014 13.63 13.54 13.54 13.54 140,762 -0.13(-0.93%)
Nov 25, 2014 13.62 13.74 13.58 13.66 164,114 +0.05(+0.36%)
Nov 24, 2014 13.50 13.65 13.46 13.62 141,827 +0.13(+0.97%)
Nov 21, 2014 13.52 13.66 13.43 13.48 117,562 +0.14(+1.04%)
Nov 20, 2014 13.24 13.38 13.17 13.35 140,461 +0.06(+0.43%)
Nov 19, 2014 13.48 13.48 13.09 13.29 167,122 -0.20(-1.45%)
Nov 18, 2014 13.36 13.58 13.31 13.48 221,584 +0.17(+1.26%)
Nov 17, 2014 13.43 13.50 13.26 13.32 201,625 -0.16(-1.15%)
Nov 14, 2014 13.59 13.62 13.30 13.47 239,530 -0.11(-0.81%)
Nov 13, 2014 13.73 13.75 13.55 13.58 155,474 -0.23(-1.69%)
Nov 12, 2014 13.71 13.85 13.54 13.82 219,437 +0.07(+0.47%)
Nov 11, 2014 13.77 13.85 13.70 13.75 166,973 -0.02(-0.18%)
Nov 10, 2014 13.86 13.90 13.68 13.77 158,236 -0.09(-0.65%)
Nov 07, 2014 13.65 13.90 13.59 13.86 236,213 +0.11(+0.77%)
Nov 06, 2014 13.48 13.80 13.44 13.76 265,056 +0.32(+2.37%)
Nov 05, 2014 13.47 13.55 13.38 13.44 312,355 +0.03(+0.24%)
Nov 04, 2014 12.81 13.41 12.74 13.41 547,929 +0.60(+4.65%)
Nov 03, 2014 13.08 13.37 12.50 12.81 488,332 -0.08(-0.63%)
Oct 31, 2014 12.87 12.97 12.70 12.89 421,762 +0.21(+1.68%)
Oct 30, 2014 12.25 12.75 12.25 12.68 231,677 +0.32(+2.61%)
Oct 29, 2014 12.46 12.52 12.19 12.36 229,202 -0.08(-0.66%)
Oct 28, 2014 11.98 12.45 11.98 12.44 417,001 +0.49(+4.07%)
Oct 27, 2014 12.01 12.03 12.03 11.95 347,217 -0.08(-0.68%)
Oct 24, 2014 12.04 12.07 11.93 12.03 140,005 +0.03(+0.24%)
Oct 23, 2014 11.92 12.07 11.87 12.01 277,840 +0.16(+1.34%)
Oct 22, 2014 11.59 11.87 11.59 11.85 259,240 +0.25(+2.18%)
Oct 21, 2014 11.52 11.65 11.47 11.59 299,329 +0.10(+0.89%)
Oct 20, 2014 11.44 11.53 11.40 11.49 205,948 +0.00(+0.04%)
Oct 17, 2014 11.58 11.58 11.45 11.49 294,266 +0.04(+0.36%)
Oct 16, 2014 11.25 11.52 11.25 11.45 476,109 +0.06(+0.54%)
Oct 15, 2014 11.30 11.40 11.16 11.38 411,060 -0.03(-0.25%)
Oct 14, 2014 11.41 11.50 11.39 11.41 266,770 +0.10(+0.87%)
Oct 13, 2014 11.17 11.47 11.13 11.32 271,771 +0.17(+1.50%)
Oct 10, 2014 11.07 11.28 11.03 11.15 207,662 +0.05(+0.48%)
Oct 09, 2014 11.36 11.40 11.09 11.09 160,243 -0.26(-2.27%)
Oct 08, 2014 11.22 11.38 11.19 11.35 327,175 +0.15(+1.31%)
Oct 07, 2014 11.26 11.31 11.19 11.20 223,055 -0.11(-1.01%)
Oct 06, 2014 11.33 11.38 11.30 11.32 178,626 +0.00(+0.04%)
Oct 03, 2014 11.26 11.33 11.21 11.32 502,797 +0.16(+1.47%)
Oct 02, 2014 11.11 11.24 11.11 11.15 483,590 +0.06(+0.52%)
Oct 01, 2014 11.16 11.22 11.08 11.09 505,644 -0.07(-0.66%)
Sep 30, 2014 11.29 11.30 11.15 11.17 366,170 -0.12(-1.09%)
Sep 29, 2014 11.15 11.33 11.15 11.29 134,279 +0.02(+0.18%)
Sep 26, 2014 11.23 11.32 11.19 11.27 99,914 +0.04(+0.40%)
Sep 25, 2014 11.34 11.39 11.21 11.23 181,852 -0.11(-1.01%)
Sep 24, 2014 11.21 11.36 11.21 11.34 204,068 +0.11(+1.02%)
Sep 23, 2014 11.18 11.29 11.17 11.23 367,103 -0.02(-0.15%)
Sep 22, 2014 11.32 11.32 11.16 11.24 377,299 -0.16(-1.40%)
Sep 19, 2014 11.47 11.57 11.24 11.40 393,725 -0.06(-0.50%)
Sep 18, 2014 11.54 11.56 11.45 11.46 175,419 -0.06(-0.53%)
Sep 17, 2014 11.61 11.64 11.45 11.52 207,608 -0.11(-0.91%)
Sep 16, 2014 11.65 11.76 11.59 11.63 202,362 -0.08(-0.66%)
Sep 15, 2014 11.81 11.85 11.68 11.70 191,617 -0.14(-1.21%)
Sep 12, 2014 11.97 11.97 11.80 11.85 196,682 -0.11(-0.92%)
Sep 11, 2014 11.97 12.05 11.86 11.96 128,238 -0.04(-0.34%)
Sep 10, 2014 12.02 12.05 11.96 12.00 100,124 -0.04(-0.30%)
Sep 09, 2014 12.16 12.16 12.03 12.03 167,086 -0.18(-1.44%)
Sep 08, 2014 12.25 12.25 12.12 12.21 81,154 -0.00(-0.03%)
Sep 05, 2014 12.21 12.26 12.18 12.21 77,448 -0.04(-0.37%)
Sep 04, 2014 12.24 12.38 12.21 12.26 158,569 +0.00(+0.03%)
Sep 03, 2014 12.10 12.28 12.08 12.25 389,943 +0.20(+1.69%)
Sep 02, 2014 12.06 12.08 11.95 12.05 460,111 -0.00(-0.03%)
Aug 29, 2014 12.07 12.05 12.05 12.05 167,690 -0.01(-0.10%)
Aug 28, 2014 12.19 12.20 12.05 12.07 143,939 -0.19(-1.52%)
Aug 27, 2014 12.36 12.39 12.20 12.25 135,675 -0.12(-0.99%)
Aug 26, 2014 12.42 12.50 12.33 12.37 271,075 +0.03(+0.26%)
Aug 25, 2014 12.24 12.39 12.21 12.34 151,303 +0.05(+0.43%)
Aug 22, 2014 12.30 12.34 12.20 12.29 148,059 -0.03(-0.23%)
Aug 21, 2014 12.34 12.34 12.18 12.32 218,624 +0.02(+0.17%)
Aug 20, 2014 12.35 12.36 12.22 12.30 182,750 -0.12(-0.98%)
Aug 19, 2014 12.47 12.48 12.25 12.42 273,177 +0.00(+0.00%)
Aug 18, 2014 12.46 12.48 12.38 12.42 334,395 +0.09(+0.69%)
Aug 15, 2014 12.49 12.49 12.20 12.33 260,304 -0.04(-0.30%)
Aug 14, 2014 12.39 12.41 12.27 12.37 232,438 +0.04(+0.30%)
Aug 13, 2014 12.33 12.37 12.27 12.33 126,566 +0.09(+0.70%)
Aug 12, 2014 12.31 12.40 12.22 12.25 158,656 -0.09(-0.69%)
Aug 11, 2014 12.21 12.42 12.13 12.33 298,960 +0.17(+1.41%)
Aug 08, 2014 12.17 12.29 12.13 12.16 339,582 -0.02(-0.20%)
Aug 07, 2014 12.17 12.24 12.09 12.19 457,487 +0.04(+0.30%)
Aug 06, 2014 12.22 12.32 12.14 12.15 436,824 -0.11(-0.86%)
Aug 05, 2014 12.37 12.40 12.24 12.26 336,561 -0.15(-1.25%)
Aug 04, 2014 12.66 12.68 12.28 12.41 504,802 -0.29(-2.28%)
Aug 01, 2014 13.23 13.34 12.26 12.70 1,157,122 -0.29(-2.26%)
Jul 31, 2014 12.97 13.05 12.81 12.99 467,157 -0.13(-0.96%)
Jul 30, 2014 13.27 13.27 13.08 13.12 147,752 -0.04(-0.34%)
Jul 29, 2014 13.31 13.37 13.13 13.16 156,598 -0.12(-0.92%)
Jul 28, 2014 13.32 13.34 13.18 13.29 168,820 -0.00(-0.03%)
Jul 25, 2014 13.21 13.42 13.15 13.29 355,028 -0.03(-0.21%)
Jul 24, 2014 13.46 13.47 13.22 13.32 134,260 -0.07(-0.49%)
Jul 23, 2014 13.31 13.45 13.26 13.38 147,961 +0.07(+0.55%)
Jul 22, 2014 13.23 13.36 13.16 13.31 90,174 +0.11(+0.86%)
Jul 21, 2014 13.13 13.29 13.00 13.20 101,974 -0.04(-0.34%)
Jul 18, 2014 13.03 13.29 13.01 13.24 122,310 +0.16(+1.25%)
Jul 17, 2014 12.99 13.12 12.94 13.08 179,825 +0.02(+0.19%)
Jul 16, 2014 13.12 13.16 12.97 13.05 103,069 +0.01(+0.09%)
Jul 15, 2014 13.02 13.13 12.92 13.04 151,598 -0.01(-0.06%)
Jul 14, 2014 13.18 13.18 13.01 13.05 95,994 +0.02(+0.13%)
Jul 11, 2014 13.02 13.10 12.89 13.03 129,712 -0.02(-0.19%)
Jul 10, 2014 12.94 13.17 12.94 13.06 196,546 -0.13(-0.99%)
Jul 09, 2014 13.24 13.28 13.16 13.19 122,534 -0.02(-0.19%)
Jul 08, 2014 13.30 13.33 13.17 13.21 146,205 -0.13(-0.98%)
Jul 07, 2014 13.51 13.56 13.33 13.34 190,687 -0.28(-2.06%)
Jul 03, 2014 13.43 13.62 13.62 13.62 248,771 +0.20(+1.46%)
Jul 02, 2014 13.39 13.49 13.35 13.43 198,558 -0.01(-0.06%)
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.