Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insperity Inc (NY: NSP )

94.78 +0.53 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2020 61.45 61.45 59.18 60.68 241,085 -1.29(-2.08%)
Jul 30, 2020 61.41 62.20 59.70 61.97 183,897 -0.66(-1.06%)
Jul 29, 2020 61.31 62.72 60.83 62.63 278,096 +1.39(+2.27%)
Jul 28, 2020 60.00 62.44 60.00 61.24 393,060 +1.28(+2.13%)
Jul 27, 2020 59.05 59.99 58.38 59.96 257,803 +0.79(+1.33%)
Jul 24, 2020 61.04 61.04 59.07 59.17 188,747 -1.85(-3.03%)
Jul 23, 2020 60.45 62.09 60.45 61.02 198,131 +0.15(+0.25%)
Jul 22, 2020 60.92 61.68 60.33 60.87 193,278 -0.41(-0.67%)
Jul 21, 2020 61.14 62.25 60.93 61.28 191,016 +0.62(+1.02%)
Jul 20, 2020 60.23 60.88 59.70 60.66 174,731 -0.15(-0.24%)
Jul 17, 2020 60.31 61.21 59.68 60.81 264,995 +0.53(+0.87%)
Jul 16, 2020 59.89 60.73 59.31 60.28 223,337 -0.03(-0.05%)
Jul 15, 2020 59.10 60.75 58.54 60.31 298,261 +3.07(+5.36%)
Jul 14, 2020 56.20 57.31 55.42 57.24 271,554 +0.77(+1.37%)
Jul 13, 2020 57.65 58.72 56.41 56.47 204,474 -0.54(-0.94%)
Jul 10, 2020 55.57 57.07 55.46 57.00 251,332 +1.67(+3.02%)
Jul 09, 2020 56.45 57.02 54.76 55.33 344,630 -1.42(-2.51%)
Jul 08, 2020 55.93 56.78 55.00 56.76 324,419 +0.80(+1.43%)
Jul 07, 2020 57.53 57.90 55.87 55.96 367,034 -2.32(-3.99%)
Jul 06, 2020 59.84 59.84 57.86 58.28 266,268 -0.07(-0.12%)
Jul 02, 2020 59.37 60.09 58.33 58.36 445,258 +0.25(+0.42%)
Jul 01, 2020 58.96 59.45 57.88 58.11 377,071 -0.64(-1.08%)
Jun 30, 2020 56.78 59.02 56.48 58.75 390,228 +1.53(+2.68%)
Jun 29, 2020 56.05 57.70 55.42 57.21 478,942 +2.23(+4.06%)
Jun 26, 2020 57.13 57.94 54.93 54.98 1,256,112 -2.55(-4.43%)
Jun 25, 2020 55.56 57.63 55.39 57.53 595,758 +1.72(+3.07%)
Jun 24, 2020 57.58 57.64 55.00 55.82 738,671 -2.87(-4.89%)
Jun 23, 2020 58.19 59.34 57.47 58.68 596,871 +1.52(+2.65%)
Jun 22, 2020 56.49 57.42 55.40 57.17 537,294 +0.22(+0.38%)
Jun 19, 2020 56.00 57.08 54.88 56.95 1,848,798 +1.56(+2.82%)
Jun 18, 2020 53.61 55.90 53.61 55.39 575,971 +0.93(+1.72%)
Jun 17, 2020 55.43 55.43 53.96 54.45 554,034 -0.71(-1.28%)
Jun 16, 2020 55.40 55.51 53.01 55.16 741,991 +2.40(+4.54%)
Jun 15, 2020 48.82 53.18 48.22 52.77 662,249 +1.72(+3.38%)
Jun 12, 2020 49.84 51.08 47.96 51.04 496,384 +3.45(+7.25%)
Jun 11, 2020 49.73 50.00 47.31 47.59 781,212 -5.15(-9.77%)
Jun 10, 2020 54.68 54.68 51.73 52.75 476,412 -2.25(-4.09%)
Jun 09, 2020 55.41 56.38 53.78 55.00 430,499 -1.68(-2.96%)
Jun 08, 2020 58.10 58.54 56.08 56.68 472,094 -0.27(-0.48%)
Jun 05, 2020 53.95 58.14 53.32 56.95 847,985 +5.38(+10.44%)
Jun 04, 2020 51.36 52.69 50.22 51.57 596,928 -0.32(-0.61%)
Jun 03, 2020 50.58 52.03 50.50 51.88 587,600 +2.32(+4.67%)
Jun 02, 2020 48.94 49.85 48.72 49.57 290,144 +1.47(+3.05%)
Jun 01, 2020 46.97 48.67 46.76 48.10 310,999 +1.38(+2.95%)
May 29, 2020 46.15 47.15 45.48 46.72 334,325 -0.09(-0.19%)
May 28, 2020 49.77 49.84 46.43 46.81 538,164 -2.59(-5.24%)
May 27, 2020 48.16 49.67 47.47 49.40 371,707 +2.66(+5.69%)
May 26, 2020 47.06 47.63 46.15 46.74 467,113 +2.05(+4.58%)
May 22, 2020 44.17 45.06 43.32 44.69 366,615 +1.02(+2.33%)
May 21, 2020 43.18 44.84 42.97 43.67 366,895 +0.44(+1.02%)
May 20, 2020 42.84 44.19 42.26 43.23 370,962 +1.42(+3.41%)
May 19, 2020 43.89 44.44 41.79 41.81 404,988 -2.49(-5.62%)
May 18, 2020 43.02 44.74 42.80 44.29 578,647 +3.92(+9.71%)
May 15, 2020 39.37 40.70 39.05 40.37 335,878 +0.93(+2.35%)
May 14, 2020 40.23 40.37 36.12 39.45 737,166 -1.96(-4.72%)
May 13, 2020 42.12 42.46 40.21 41.40 572,043 -0.72(-1.71%)
May 12, 2020 47.12 47.12 41.98 42.12 736,796 -4.70(-10.03%)
May 11, 2020 47.88 47.88 45.85 46.82 615,203 -2.14(-4.36%)
May 08, 2020 48.71 49.27 47.37 48.95 540,823 +1.07(+2.24%)
May 07, 2020 46.56 48.57 46.56 47.88 725,661 +2.14(+4.69%)
May 06, 2020 47.35 48.06 45.28 45.74 1,236,782 -2.03(-4.25%)
May 05, 2020 47.35 52.04 46.99 47.76 1,319,250 +3.42(+7.70%)
May 04, 2020 41.56 44.47 41.56 44.35 676,928 +1.92(+4.52%)
May 01, 2020 41.83 42.68 41.10 42.43 686,959 -0.57(-1.32%)
Apr 30, 2020 44.54 44.65 42.03 43.00 716,781 -2.66(-5.82%)
Apr 29, 2020 42.05 46.42 42.05 45.66 733,921 +5.21(+12.88%)
Apr 28, 2020 40.34 40.81 39.31 40.45 374,089 +1.60(+4.13%)
Apr 27, 2020 36.74 39.50 36.74 38.84 609,985 +2.45(+6.74%)
Apr 24, 2020 36.59 36.95 35.85 36.39 624,710 -0.04(-0.10%)
Apr 23, 2020 36.27 38.02 36.27 36.43 468,624 -0.29(-0.79%)
Apr 22, 2020 36.72 37.26 36.37 36.72 348,617 +0.94(+2.62%)
Apr 21, 2020 35.26 36.25 34.96 35.78 303,241 -0.70(-1.93%)
Apr 20, 2020 35.75 37.26 35.57 36.48 351,765 -0.47(-1.27%)
Apr 17, 2020 37.08 38.91 36.89 36.95 764,632 +1.34(+3.77%)
Apr 16, 2020 35.82 36.32 34.93 35.61 509,952 -0.21(-0.58%)
Apr 15, 2020 35.85 36.22 34.94 35.81 486,984 -1.64(-4.38%)
Apr 14, 2020 36.70 37.75 36.45 37.45 457,459 +1.69(+4.74%)
Apr 13, 2020 36.45 36.45 35.02 35.76 455,113 -0.97(-2.65%)
Apr 09, 2020 38.04 38.73 35.89 36.73 639,357 +0.81(+2.26%)
Apr 08, 2020 33.94 36.34 33.04 35.92 762,979 +3.03(+9.21%)
Apr 07, 2020 32.27 33.86 32.24 32.89 1,088,279 +2.46(+8.08%)
Apr 06, 2020 29.15 31.11 28.90 30.43 1,056,639 +2.47(+8.83%)
Apr 03, 2020 32.03 32.43 27.83 27.96 780,832 -4.28(-13.28%)
Apr 02, 2020 30.61 32.44 30.52 32.25 800,837 +1.50(+4.87%)
Apr 01, 2020 31.93 31.99 30.16 30.75 941,401 -2.87(-8.53%)
Mar 31, 2020 33.84 34.47 32.84 33.62 571,703 -0.23(-0.69%)
Mar 30, 2020 34.83 35.51 32.32 33.85 860,039 -1.10(-3.15%)
Mar 27, 2020 33.69 36.36 32.45 34.95 604,848 -0.47(-1.32%)
Mar 26, 2020 31.95 36.28 31.16 35.42 770,078 +4.00(+12.74%)
Mar 25, 2020 31.74 32.50 30.24 31.42 1,000,612 -0.32(-1.02%)
Mar 24, 2020 27.88 32.48 27.60 31.74 1,024,187 +4.76(+17.64%)
Mar 23, 2020 27.80 28.56 25.62 26.98 1,043,574 -0.91(-3.26%)
Mar 20, 2020 29.79 31.75 27.44 27.89 1,206,922 -1.54(-5.24%)
Mar 19, 2020 23.46 30.51 22.65 29.43 1,014,557 +5.90(+25.09%)
Mar 18, 2020 32.18 33.32 20.36 23.53 1,487,625 -10.59(-31.04%)
Mar 17, 2020 37.40 37.41 31.55 34.12 1,283,355 -2.78(-7.52%)
Mar 16, 2020 42.26 43.37 36.35 36.90 840,337 -9.46(-20.41%)
Mar 13, 2020 47.22 48.35 43.35 46.36 1,460,801 +1.06(+2.35%)
Mar 12, 2020 48.40 48.40 44.12 45.30 734,975 -6.18(-12.01%)
Mar 11, 2020 54.78 55.28 50.46 51.48 558,392 -4.60(-8.20%)
Mar 10, 2020 57.34 58.40 54.29 56.07 1,224,326 +0.54(+0.97%)
Mar 09, 2020 54.78 57.61 54.48 55.53 508,473 -2.85(-4.88%)
Mar 06, 2020 56.15 58.59 56.10 58.38 578,883 +0.47(+0.81%)
Mar 05, 2020 59.58 59.89 57.47 57.91 727,587 -2.87(-4.72%)
Mar 04, 2020 60.09 61.11 59.11 60.78 1,231,057 +1.74(+2.95%)
Mar 03, 2020 62.07 62.89 58.81 59.04 624,649 -3.14(-5.04%)
Mar 02, 2020 60.67 62.22 59.04 62.17 820,306 +1.92(+3.18%)
Feb 28, 2020 58.22 60.62 58.22 60.26 857,160 +0.43(+0.72%)
Feb 27, 2020 59.83 61.39 58.81 59.83 1,200,990 -0.97(-1.59%)
Feb 26, 2020 62.38 62.96 60.64 60.79 670,317 -1.31(-2.11%)
Feb 25, 2020 63.86 64.18 61.88 62.10 966,294 -1.72(-2.69%)
Feb 24, 2020 62.65 64.40 61.91 63.82 557,642 -0.62(-0.96%)
Feb 21, 2020 65.09 65.36 64.18 64.44 929,167 -0.70(-1.07%)
Feb 20, 2020 64.64 65.85 63.91 65.14 1,018,086 +0.90(+1.41%)
Feb 19, 2020 64.91 65.37 63.94 64.23 767,060 -0.62(-0.95%)
Feb 18, 2020 65.47 66.20 64.18 64.85 796,374 -0.99(-1.51%)
Feb 14, 2020 65.93 67.75 65.24 65.85 942,452 +0.43(+0.66%)
Feb 13, 2020 63.55 66.15 62.90 65.42 1,618,767 +1.25(+1.94%)
Feb 12, 2020 62.70 64.38 59.02 64.17 4,231,411 -15.62(-19.58%)
Feb 11, 2020 77.89 80.29 77.50 79.79 699,610 +2.36(+3.04%)
Feb 10, 2020 77.71 78.17 76.64 77.44 500,006 -0.57(-0.73%)
Feb 07, 2020 79.72 80.01 77.76 78.01 432,934 -1.88(-2.35%)
Feb 06, 2020 81.77 81.77 79.73 79.89 567,713 -1.46(-1.79%)
Feb 05, 2020 82.07 82.13 80.51 81.35 331,531 +0.56(+0.69%)
Feb 04, 2020 81.18 81.57 80.71 80.80 357,382 +1.10(+1.38%)
Feb 03, 2020 78.55 80.08 78.25 79.69 497,895 +1.43(+1.83%)
Jan 31, 2020 79.94 80.04 78.20 78.26 420,095 -1.76(-2.19%)
Jan 30, 2020 79.55 80.17 78.53 80.02 354,079 +0.04(+0.04%)
Jan 29, 2020 82.03 82.03 79.92 79.98 327,749 -1.62(-1.99%)
Jan 28, 2020 81.44 82.22 80.87 81.60 440,783 +0.54(+0.66%)
Jan 27, 2020 80.81 81.88 80.08 81.07 291,639 -1.17(-1.43%)
Jan 24, 2020 83.27 83.30 81.40 82.24 230,980 -0.80(-0.96%)
Jan 23, 2020 82.78 83.12 81.68 83.04 380,590 +0.03(+0.03%)
Jan 22, 2020 83.75 84.33 82.99 83.01 477,502 -0.22(-0.26%)
Jan 21, 2020 83.04 83.47 82.34 83.22 224,757 -0.24(-0.29%)
Jan 17, 2020 84.20 84.59 83.18 83.47 352,777 -0.54(-0.64%)
Jan 16, 2020 82.89 84.20 82.83 84.00 437,579 +1.60(+1.95%)
Jan 15, 2020 81.35 83.12 81.30 82.40 494,736 +1.06(+1.30%)
Jan 14, 2020 80.72 82.05 80.69 81.34 378,339 +0.64(+0.80%)
Jan 13, 2020 80.10 81.09 79.78 80.70 742,612 +0.55(+0.68%)
Jan 10, 2020 79.56 80.38 78.66 80.15 726,766 +0.76(+0.96%)
Jan 09, 2020 78.92 79.94 78.60 79.39 449,662 +1.33(+1.70%)
Jan 08, 2020 77.61 78.67 77.20 78.06 438,695 +0.47(+0.61%)
Jan 07, 2020 78.60 78.60 77.57 77.59 349,736 -1.09(-1.39%)
Jan 06, 2020 77.51 78.83 77.11 78.68 641,309 +1.21(+1.56%)
Jan 03, 2020 76.69 77.76 76.59 77.47 350,879 -0.56(-0.72%)
Jan 02, 2020 77.73 78.05 76.76 78.04 508,962 +0.97(+1.26%)
Dec 31, 2019 77.00 77.72 76.80 77.07 375,551 -0.06(-0.08%)
Dec 30, 2019 77.63 77.83 76.49 77.13 347,212 -0.30(-0.38%)
Dec 27, 2019 78.67 78.69 77.16 77.43 372,202 -1.05(-1.34%)
Dec 26, 2019 78.69 78.89 78.15 78.48 377,808 +0.29(+0.37%)
Dec 24, 2019 78.95 78.95 78.08 78.19 167,904 -0.64(-0.82%)
Dec 23, 2019 78.95 79.12 77.50 78.83 404,944 +0.28(+0.35%)
Dec 20, 2019 77.48 78.86 76.60 78.56 1,908,571 +1.35(+1.75%)
Dec 19, 2019 76.19 77.21 75.19 77.20 675,388 +0.98(+1.28%)
Dec 18, 2019 75.65 76.43 75.05 76.23 686,216 +0.57(+0.76%)
Dec 17, 2019 75.57 75.76 74.70 75.65 755,722 +0.18(+0.24%)
Dec 16, 2019 75.11 75.70 74.68 75.48 665,138 +0.98(+1.31%)
Dec 13, 2019 73.45 75.02 73.12 74.50 977,506 +0.89(+1.20%)
Dec 12, 2019 72.15 73.73 71.74 73.61 848,420 +1.49(+2.06%)
Dec 11, 2019 71.21 72.27 70.61 72.13 567,257 +0.99(+1.39%)
Dec 10, 2019 70.59 71.48 69.69 71.14 660,211 +0.71(+1.00%)
Dec 09, 2019 70.78 70.78 69.88 70.43 780,171 -0.45(-0.63%)
Dec 06, 2019 70.66 71.07 70.27 70.88 724,980 +0.84(+1.20%)
Dec 05, 2019 69.43 70.09 68.65 70.04 620,640 +0.93(+1.35%)
Dec 04, 2019 69.25 70.27 68.98 69.11 896,875 +0.46(+0.66%)
Dec 03, 2019 68.53 69.34 68.27 68.65 782,107 -1.05(-1.51%)
Dec 02, 2019 69.57 70.37 68.47 69.70 1,069,581 +0.31(+0.45%)
Nov 29, 2019 69.57 69.95 69.29 69.39 345,183 -0.28(-0.40%)
Nov 27, 2019 68.26 69.95 68.02 69.67 753,688 +1.35(+1.97%)
Nov 26, 2019 66.85 68.53 66.75 68.32 652,911 +1.37(+2.05%)
Nov 25, 2019 66.54 67.50 66.12 66.95 525,898 +0.96(+1.46%)
Nov 22, 2019 66.25 66.62 65.48 65.98 506,792 +0.22(+0.34%)
Nov 21, 2019 65.95 66.27 65.11 65.76 762,147 -0.11(-0.16%)
Nov 20, 2019 64.24 65.97 64.13 65.87 677,499 +1.28(+1.99%)
Nov 19, 2019 65.44 65.44 64.03 64.58 555,393 -0.49(-0.75%)
Nov 18, 2019 64.78 65.44 64.57 65.07 534,538 +0.03(+0.04%)
Nov 15, 2019 64.06 65.15 63.47 65.05 702,471 +1.19(+1.86%)
Nov 14, 2019 62.77 64.21 62.45 63.86 828,904 +1.27(+2.02%)
Nov 13, 2019 62.18 62.76 62.13 62.59 962,273 +0.20(+0.31%)
Nov 12, 2019 63.48 63.57 61.41 62.40 774,643 -1.34(-2.10%)
Nov 11, 2019 61.07 63.91 60.68 63.74 870,783 +2.28(+3.70%)
Nov 08, 2019 62.59 62.78 61.12 61.46 1,038,688 -0.15(-0.25%)
Nov 07, 2019 61.12 61.81 60.05 61.61 1,204,754 +0.71(+1.17%)
Nov 06, 2019 63.18 63.79 60.54 60.90 1,929,456 -2.31(-3.66%)
Nov 05, 2019 64.83 65.48 62.68 63.21 2,378,651 -0.48(-0.76%)
Nov 04, 2019 66.61 66.83 59.84 63.69 5,384,600 -32.38(-33.70%)
Nov 01, 2019 94.94 96.09 94.17 96.07 676,806 +1.82(+1.93%)
Oct 31, 2019 93.89 94.44 93.54 94.25 424,900 +0.14(+0.15%)
Oct 30, 2019 93.09 94.15 91.85 94.11 352,831 +1.23(+1.33%)
Oct 29, 2019 91.84 93.39 91.84 92.88 371,343 +0.75(+0.81%)
Oct 28, 2019 92.96 93.74 91.76 92.13 524,266 -0.50(-0.54%)
Oct 25, 2019 95.13 95.13 92.00 92.63 499,619 -2.76(-2.89%)
Oct 24, 2019 94.58 95.62 93.82 95.38 370,210 +1.46(+1.56%)
Oct 23, 2019 92.13 94.18 91.98 93.92 292,386 +1.67(+1.81%)
Oct 22, 2019 92.96 93.54 92.16 92.25 401,498 -0.88(-0.95%)
Oct 21, 2019 92.80 93.60 92.35 93.14 385,175 +1.13(+1.23%)
Oct 18, 2019 92.48 93.27 91.74 92.00 313,018 -0.98(-1.06%)
Oct 17, 2019 92.30 93.34 91.85 92.98 431,029 +1.55(+1.70%)
Oct 16, 2019 90.47 91.97 89.68 91.43 408,760 +0.33(+0.36%)
Oct 15, 2019 90.30 91.68 90.04 91.10 346,479 +1.35(+1.50%)
Oct 14, 2019 89.64 90.21 89.10 89.75 275,729 -0.29(-0.33%)
Oct 11, 2019 89.24 91.35 88.42 90.05 449,859 +2.35(+2.68%)
Oct 10, 2019 87.89 89.06 87.10 87.70 251,059 -0.04(-0.05%)
Oct 09, 2019 88.80 89.02 86.64 87.75 348,504 -0.11(-0.12%)
Oct 08, 2019 87.18 89.27 86.93 87.85 584,492 -0.55(-0.63%)
Oct 07, 2019 87.83 88.75 86.60 88.41 487,504 +0.13(+0.15%)
Oct 04, 2019 86.61 88.42 86.52 88.27 417,806 +2.24(+2.60%)
Oct 03, 2019 86.08 86.48 84.16 86.03 516,027 -0.38(-0.44%)
Oct 02, 2019 84.98 86.73 84.50 86.42 860,761 +0.38(+0.45%)
Oct 01, 2019 88.65 89.19 85.53 86.03 533,448 -1.96(-2.23%)
Sep 30, 2019 88.08 88.92 87.50 88.00 346,991 +0.51(+0.58%)
Sep 27, 2019 89.27 89.53 86.82 87.49 342,157 -1.20(-1.36%)
Sep 26, 2019 88.47 89.42 87.39 88.69 224,419 +0.20(+0.22%)
Sep 25, 2019 86.62 89.03 86.24 88.50 391,076 +2.20(+2.55%)
Sep 24, 2019 88.43 89.03 85.60 86.29 382,701 -1.72(-1.96%)
Sep 23, 2019 88.12 88.92 87.35 88.01 352,781 -0.74(-0.83%)
Sep 20, 2019 88.67 90.00 88.45 88.75 580,872 +0.33(+0.37%)
Sep 19, 2019 89.21 90.51 88.28 88.42 330,114 -0.90(-1.01%)
Sep 18, 2019 89.50 89.51 87.96 89.33 492,977 -0.46(-0.52%)
Sep 17, 2019 90.19 90.66 89.18 89.79 389,481 -0.78(-0.86%)
Sep 16, 2019 90.77 92.07 90.53 90.57 351,293 -1.03(-1.12%)
Sep 13, 2019 91.82 92.47 91.28 91.59 408,728 +0.44(+0.48%)
Sep 12, 2019 91.58 93.02 90.36 91.16 664,011 -0.15(-0.17%)
Sep 11, 2019 90.23 92.02 88.97 91.31 545,615 +1.61(+1.80%)
Sep 10, 2019 88.62 90.43 86.46 89.69 487,316 +0.78(+0.87%)
Sep 09, 2019 89.88 89.99 87.97 88.92 575,978 -0.83(-0.92%)
Sep 06, 2019 89.77 90.75 89.42 89.75 419,599 -0.25(-0.28%)
Sep 05, 2019 88.56 90.84 88.06 90.00 462,187 +2.78(+3.18%)
Sep 04, 2019 87.76 88.79 86.47 87.22 410,707 +0.61(+0.71%)
Sep 03, 2019 87.31 89.09 85.89 86.61 516,960 -1.52(-1.73%)
Aug 30, 2019 88.59 90.24 87.85 88.13 614,410 +0.77(+0.89%)
Aug 29, 2019 86.21 87.79 85.69 87.35 618,386 +2.08(+2.44%)
Aug 28, 2019 83.71 85.67 83.18 85.27 620,454 +1.11(+1.32%)
Aug 27, 2019 86.13 86.69 84.05 84.16 574,974 -1.27(-1.49%)
Aug 26, 2019 84.90 86.60 84.12 85.43 564,599 +1.89(+2.27%)
Aug 23, 2019 85.57 85.90 82.76 83.54 512,683 -1.72(-2.01%)
Aug 22, 2019 86.98 86.98 84.75 85.25 380,915 -1.58(-1.82%)
Aug 21, 2019 85.82 87.85 85.36 86.84 644,180 +2.30(+2.71%)
Aug 20, 2019 84.84 85.16 84.09 84.54 430,454 -0.47(-0.55%)
Aug 19, 2019 84.44 85.68 84.26 85.01 665,572 +1.91(+2.30%)
Aug 16, 2019 80.56 83.32 80.56 83.10 532,017 +2.97(+3.71%)
Aug 15, 2019 80.73 81.06 79.38 80.13 396,360 -0.20(-0.24%)
Aug 14, 2019 83.59 83.98 80.00 80.32 471,852 -4.74(-5.57%)
Aug 13, 2019 82.83 86.11 82.23 85.07 429,131 +1.81(+2.18%)
Aug 12, 2019 83.58 83.83 82.19 83.25 343,876 -1.17(-1.39%)
Aug 09, 2019 85.96 85.96 84.27 84.43 461,313 -1.99(-2.31%)
Aug 08, 2019 85.87 86.98 85.48 86.42 531,292 +0.99(+1.16%)
Aug 07, 2019 85.15 86.11 84.20 85.43 693,832 -0.65(-0.75%)
Aug 06, 2019 87.46 88.73 85.28 86.08 688,294 -0.89(-1.02%)
Aug 05, 2019 89.57 89.57 85.88 86.97 580,662 -4.31(-4.73%)
Aug 02, 2019 93.40 93.40 89.82 91.29 557,421 -2.53(-2.69%)
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.