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

Insperity Inc (NY: NSP )

102.88 -0.29 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2018 87.40 89.47 87.25 88.93 377,200 +1.53(+1.75%)
Nov 29, 2018 87.86 88.55 87.26 87.40 312,479 -0.77(-0.88%)
Nov 28, 2018 86.81 88.45 86.22 88.17 461,890 +1.95(+2.26%)
Nov 27, 2018 87.07 87.07 85.01 86.22 452,917 -1.11(-1.27%)
Nov 26, 2018 87.39 87.66 86.03 87.34 401,712 +1.16(+1.34%)
Nov 23, 2018 86.66 87.63 85.82 86.18 147,932 -1.08(-1.24%)
Nov 21, 2018 87.26 87.26 87.26 0 +1.48(+1.72%)
Nov 20, 2018 87.39 89.02 85.18 85.79 685,225 -2.96(-3.34%)
Nov 19, 2018 89.34 89.68 85.05 88.75 1,112,429 -1.00(-1.11%)
Nov 16, 2018 93.91 94.66 89.49 89.75 8,697,444 -5.39(-5.66%)
Nov 15, 2018 93.05 95.31 92.55 95.13 771,452 +1.92(+2.06%)
Nov 14, 2018 99.06 99.79 90.28 93.21 1,089,065 -7.96(-7.86%)
Nov 13, 2018 101.94 102.73 99.98 101.17 346,518 -0.35(-0.35%)
Nov 12, 2018 102.73 103.31 100.30 101.52 349,278 -1.14(-1.11%)
Nov 09, 2018 104.81 104.81 101.11 102.66 315,327 -2.84(-2.70%)
Nov 08, 2018 103.42 105.77 102.55 105.50 467,552 +2.00(+1.93%)
Nov 07, 2018 101.02 104.87 100.60 103.50 413,951 +2.73(+2.71%)
Nov 06, 2018 98.42 100.94 98.29 100.78 499,206 +2.28(+2.31%)
Nov 05, 2018 98.39 98.85 95.52 98.50 338,455 -0.34(-0.34%)
Nov 02, 2018 100.31 102.43 98.26 98.84 323,090 -0.06(-0.06%)
Nov 01, 2018 98.18 103.99 95.06 98.90 593,834 +1.25(+1.28%)
Oct 31, 2018 97.73 100.67 97.44 97.65 352,741 +1.29(+1.34%)
Oct 30, 2018 94.37 96.96 92.89 96.36 463,566 +1.72(+1.82%)
Oct 29, 2018 96.46 97.62 93.64 94.63 395,164 -0.85(-0.89%)
Oct 26, 2018 93.65 96.25 91.75 95.49 342,551 -0.30(-0.32%)
Oct 25, 2018 94.26 97.31 94.00 95.79 523,522 +2.24(+2.39%)
Oct 24, 2018 97.29 98.19 93.33 93.55 397,361 -4.00(-4.10%)
Oct 23, 2018 96.95 98.30 94.16 97.55 280,291 -1.18(-1.20%)
Oct 22, 2018 95.97 99.34 95.72 98.73 232,782 +3.08(+3.22%)
Oct 19, 2018 97.09 97.76 95.34 95.65 237,030 -1.88(-1.92%)
Oct 18, 2018 99.02 99.49 96.92 97.52 319,978 -1.26(-1.28%)
Oct 17, 2018 98.93 98.93 97.08 98.79 323,439 +0.14(+0.14%)
Oct 16, 2018 96.23 98.89 95.14 98.64 438,164 +3.53(+3.71%)
Oct 15, 2018 96.00 96.00 94.27 95.11 452,144 -0.82(-0.85%)
Oct 12, 2018 97.28 98.66 94.25 95.93 433,674 +0.76(+0.79%)
Oct 11, 2018 95.44 97.99 94.95 95.18 438,626 -0.87(-0.91%)
Oct 10, 2018 101.10 101.39 95.72 96.05 551,442 -5.05(-4.99%)
Oct 09, 2018 99.59 101.52 99.30 101.10 343,447 +0.93(+0.93%)
Oct 08, 2018 102.06 103.39 98.32 100.16 369,261 -2.53(-2.47%)
Oct 05, 2018 102.14 104.41 101.60 102.70 357,288 +0.88(+0.87%)
Oct 04, 2018 103.72 104.04 101.18 101.82 435,718 -2.54(-2.44%)
Oct 03, 2018 103.11 105.46 102.46 104.36 260,854 +1.64(+1.60%)
Oct 02, 2018 104.47 105.17 101.87 102.71 578,423 -1.75(-1.68%)
Oct 01, 2018 105.55 105.98 104.31 104.47 233,879 -0.38(-0.37%)
Sep 28, 2018 102.31 105.38 101.83 104.85 779,375 +2.18(+2.12%)
Sep 27, 2018 104.00 104.31 102.62 102.67 197,691 -1.11(-1.07%)
Sep 26, 2018 104.67 105.60 103.69 103.78 378,821 -0.98(-0.93%)
Sep 25, 2018 104.85 105.03 103.62 104.76 620,503 +0.80(+0.77%)
Sep 24, 2018 101.91 104.85 99.03 103.96 475,468 +1.73(+1.70%)
Sep 21, 2018 103.11 103.83 102.14 102.22 636,280 -0.89(-0.86%)
Sep 20, 2018 103.74 104.49 102.58 103.11 203,961 -0.27(-0.26%)
Sep 19, 2018 105.51 106.31 102.71 103.38 399,799 -2.36(-2.23%)
Sep 18, 2018 105.65 107.65 105.65 105.74 368,200 +0.44(+0.42%)
Sep 17, 2018 106.14 106.72 104.67 105.29 304,389 -0.93(-0.88%)
Sep 14, 2018 104.62 106.40 104.54 106.23 267,404 +1.60(+1.53%)
Sep 13, 2018 104.80 106.62 103.87 104.62 252,772 +0.04(+0.04%)
Sep 12, 2018 106.71 107.39 103.83 104.58 326,697 -1.91(-1.79%)
Sep 11, 2018 105.29 107.51 105.29 106.49 311,912 +0.84(+0.80%)
Sep 10, 2018 106.40 106.89 105.56 105.65 239,695 +0.09(+0.08%)
Sep 07, 2018 104.18 106.44 103.83 105.56 299,185 +1.20(+1.15%)
Sep 06, 2018 104.71 105.14 103.78 104.36 393,928 +0.04(+0.04%)
Sep 05, 2018 106.93 107.24 102.54 104.31 287,797 -2.88(-2.69%)
Sep 04, 2018 106.27 107.49 105.47 107.20 250,016 +0.84(+0.79%)
Aug 31, 2018 106.36 106.36 106.36 0 +1.02(+0.97%)
Aug 30, 2018 103.83 106.62 103.61 105.33 278,564 +1.51(+1.45%)
Aug 29, 2018 103.21 104.49 102.72 103.83 246,257 +0.84(+0.82%)
Aug 28, 2018 104.00 104.31 102.01 102.98 233,146 -0.58(-0.56%)
Aug 27, 2018 102.67 104.89 102.19 103.56 447,016 +1.20(+1.17%)
Aug 24, 2018 103.21 103.34 101.43 102.36 321,498 -0.22(-0.22%)
Aug 23, 2018 101.39 103.16 100.72 102.58 409,528 +1.42(+1.40%)
Aug 22, 2018 101.56 102.05 100.54 101.17 271,654 -0.58(-0.57%)
Aug 21, 2018 100.14 102.19 100.14 101.74 353,894 +1.82(+1.82%)
Aug 20, 2018 100.01 100.94 98.77 99.92 244,021 +0.04(+0.04%)
Aug 17, 2018 99.57 100.01 97.90 99.88 248,138 +0.40(+0.40%)
Aug 16, 2018 99.12 100.41 98.01 99.48 457,274 +1.20(+1.22%)
Aug 15, 2018 99.03 99.30 97.30 98.28 222,199 -1.02(-1.03%)
Aug 14, 2018 98.06 100.45 97.77 99.30 220,101 +1.82(+1.87%)
Aug 13, 2018 98.19 100.23 97.48 97.48 197,500 -0.89(-0.90%)
Aug 10, 2018 96.55 99.39 96.51 98.37 264,139 +1.06(+1.09%)
Aug 09, 2018 95.00 98.77 94.55 97.30 373,980 +2.62(+2.76%)
Aug 08, 2018 94.07 94.97 91.98 94.69 327,051 +0.67(+0.71%)
Aug 07, 2018 94.82 95.84 93.98 94.02 388,024 -0.44(-0.47%)
Aug 06, 2018 92.16 94.64 91.89 94.46 275,231 +2.40(+2.60%)
Aug 03, 2018 90.29 92.33 88.64 92.07 373,897 +1.73(+1.92%)
Aug 02, 2018 92.47 92.78 89.01 90.34 565,641 -3.06(-3.28%)
Aug 01, 2018 86.92 94.38 85.41 93.40 871,817 +9.01(+10.67%)
Jul 31, 2018 84.79 86.66 83.51 84.39 523,527 -0.36(-0.42%)
Jul 30, 2018 88.87 89.89 84.44 84.75 454,185 -4.35(-4.88%)
Jul 27, 2018 90.96 92.33 87.94 89.10 326,005 -1.64(-1.81%)
Jul 26, 2018 88.70 91.14 88.08 90.74 245,070 +2.26(+2.56%)
Jul 25, 2018 87.01 88.90 87.01 88.47 218,404 +1.60(+1.84%)
Jul 24, 2018 88.34 88.65 85.81 86.88 349,592 -0.75(-0.86%)
Jul 23, 2018 86.83 88.16 86.48 87.63 191,388 +0.89(+1.02%)
Jul 20, 2018 87.10 87.19 86.30 86.74 219,809 -0.31(-0.36%)
Jul 19, 2018 87.81 87.81 86.70 87.05 214,514 -0.80(-0.91%)
Jul 18, 2018 87.94 88.34 87.14 87.85 285,543 +0.09(+0.10%)
Jul 17, 2018 84.66 88.03 84.66 87.76 371,665 +2.80(+3.29%)
Jul 16, 2018 85.86 86.26 84.75 84.97 387,817 -0.93(-1.08%)
Jul 13, 2018 84.22 86.08 84.22 85.90 245,644 +1.51(+1.79%)
Jul 12, 2018 82.88 85.06 82.48 84.39 270,738 +1.77(+2.15%)
Jul 11, 2018 82.80 83.95 82.13 82.62 450,169 -0.84(-1.01%)
Jul 10, 2018 84.44 84.55 83.15 83.46 247,852 -0.93(-1.10%)
Jul 09, 2018 85.55 85.55 84.22 84.39 372,765 -1.06(-1.25%)
Jul 06, 2018 86.08 86.26 85.41 85.46 246,615 -0.62(-0.72%)
Jul 05, 2018 86.21 86.88 85.15 86.08 271,611 +0.67(+0.78%)
Jul 03, 2018 85.41 85.41 85.41 0 -1.02(-1.18%)
Jul 02, 2018 84.08 86.48 84.04 86.43 383,602 +1.91(+2.26%)
Jun 29, 2018 83.59 85.50 83.37 84.53 329,046 +1.29(+1.55%)
Jun 28, 2018 82.35 83.55 82.09 83.24 226,982 +0.75(+0.91%)
Jun 27, 2018 84.22 84.92 82.44 82.48 187,659 -1.33(-1.59%)
Jun 26, 2018 82.80 84.72 82.80 83.82 292,807 +1.11(+1.34%)
Jun 25, 2018 83.86 84.26 82.22 82.71 430,044 -1.82(-2.15%)
Jun 22, 2018 85.99 86.01 83.59 84.53 681,042 -0.93(-1.09%)
Jun 21, 2018 87.54 87.54 85.10 85.46 415,139 -1.91(-2.18%)
Jun 20, 2018 86.97 87.63 86.34 87.37 680,084 +1.15(+1.34%)
Jun 19, 2018 88.83 89.27 85.19 86.21 402,499 -3.64(-4.05%)
Jun 18, 2018 87.99 90.43 87.65 89.85 221,627 +1.24(+1.40%)
Jun 15, 2018 88.70 88.61 88.61 429,533 +0.00(+0.00%)
Jun 14, 2018 86.30 88.74 86.30 88.61 274,814 +2.44(+2.83%)
Jun 13, 2018 86.61 87.45 85.32 86.17 455,572 -0.27(-0.31%)
Jun 12, 2018 85.55 86.61 85.01 86.43 203,750 +0.93(+1.09%)
Jun 11, 2018 86.57 87.28 85.15 85.50 222,941 -0.93(-1.08%)
Jun 08, 2018 85.19 87.01 85.19 86.43 267,704 +1.20(+1.41%)
Jun 07, 2018 86.92 87.05 84.44 85.24 312,077 -1.73(-1.99%)
Jun 06, 2018 87.05 85.32 86.96 292,436 +1.24(+1.45%)
Jun 05, 2018 85.15 86.43 84.48 85.72 301,302 +0.58(+0.68%)
Jun 04, 2018 82.84 85.28 82.84 85.15 382,366 +2.66(+3.22%)
Jun 01, 2018 82.18 82.67 80.59 82.49 290,781 +1.02(+1.25%)
May 31, 2018 81.16 82.84 80.67 81.47 310,433 +0.27(+0.33%)
May 30, 2018 81.25 82.53 80.94 81.21 250,838 +0.66(+0.82%)
May 29, 2018 79.70 80.72 79.48 80.54 344,153 +0.49(+0.61%)
May 25, 2018 80.06 80.06 80.06 0 -0.04(-0.06%)
May 24, 2018 79.57 80.50 79.57 80.10 409,940 +0.80(+1.01%)
May 23, 2018 77.27 79.57 76.73 79.30 737,726 +1.37(+1.76%)
May 22, 2018 81.25 81.54 77.27 77.93 697,366 -3.14(-3.88%)
May 21, 2018 80.85 81.74 80.50 81.07 198,223 +0.97(+1.22%)
May 18, 2018 80.14 80.81 79.70 80.10 302,879 +0.71(+0.89%)
May 17, 2018 79.26 80.10 78.71 79.39 193,400 +0.22(+0.28%)
May 16, 2018 77.44 79.61 77.35 79.17 220,887 +1.77(+2.29%)
May 15, 2018 76.20 77.89 76.20 77.40 199,635 +0.44(+0.58%)
May 14, 2018 79.08 79.47 76.60 76.96 381,220 -1.46(-1.86%)
May 11, 2018 77.09 78.59 76.96 78.42 404,890 +1.51(+1.96%)
May 10, 2018 76.20 77.27 75.23 76.91 365,316 +0.80(+1.05%)
May 09, 2018 74.21 76.82 73.77 76.11 433,917 +1.90(+2.57%)
May 08, 2018 75.27 75.58 73.70 74.21 425,146 -1.42(-1.87%)
May 07, 2018 73.94 76.78 73.90 75.63 399,520 +2.26(+3.08%)
May 04, 2018 73.68 74.21 71.16 73.37 446,044 -0.66(-0.90%)
May 03, 2018 72.57 74.83 72.08 74.03 321,194 +1.46(+2.01%)
May 02, 2018 72.97 73.15 71.73 72.57 787,384 -0.40(-0.55%)
May 01, 2018 71.60 73.50 70.25 72.97 897,145 +1.90(+2.68%)
Apr 30, 2018 67.52 72.35 66.42 71.07 826,908 +3.32(+4.90%)
Apr 27, 2018 68.50 69.16 67.57 67.75 439,142 -0.58(-0.84%)
Apr 26, 2018 69.07 69.07 68.06 68.32 449,592 -0.44(-0.64%)
Apr 25, 2018 68.68 68.94 66.95 68.76 295,058 +0.04(+0.06%)
Apr 24, 2018 68.19 68.81 67.57 68.72 329,653 +0.89(+1.31%)
Apr 23, 2018 66.59 67.88 66.59 67.83 431,645 +1.82(+2.75%)
Apr 20, 2018 68.68 69.03 65.49 66.02 532,802 -2.97(-4.30%)
Apr 19, 2018 68.10 69.03 67.57 68.99 209,109 +1.15(+1.70%)
Apr 18, 2018 67.66 68.41 65.89 67.83 702,024 +0.58(+0.86%)
Apr 17, 2018 65.58 67.35 65.00 67.26 274,121 +2.26(+3.47%)
Apr 16, 2018 64.96 65.22 63.67 65.00 305,879 +0.71(+1.10%)
Apr 13, 2018 63.80 64.34 63.05 64.29 337,708 +0.89(+1.40%)
Apr 12, 2018 63.19 64.77 63.14 63.41 437,938 +0.53(+0.85%)
Apr 11, 2018 62.92 63.63 62.39 62.88 186,028 -0.62(-0.98%)
Apr 10, 2018 62.39 63.72 62.30 63.49 380,535 +1.86(+3.02%)
Apr 09, 2018 61.02 62.34 61.02 61.64 330,966 +1.02(+1.68%)
Apr 06, 2018 62.48 63.05 59.69 60.62 426,521 -2.48(-3.93%)
Apr 05, 2018 61.99 63.19 60.88 63.10 328,287 +1.73(+2.81%)
Apr 04, 2018 60.84 61.64 60.31 61.37 245,936 -0.22(-0.36%)
Apr 03, 2018 60.22 63.27 60.22 61.59 391,717 +1.73(+2.88%)
Apr 02, 2018 61.59 61.99 59.33 59.86 321,073 -1.73(-2.80%)
Mar 29, 2018 61.59 61.59 61.59 0 +1.24(+2.05%)
Mar 28, 2018 60.84 61.70 59.78 60.35 288,578 -0.40(-0.66%)
Mar 27, 2018 63.32 63.32 60.48 60.75 208,062 -2.61(-4.12%)
Mar 26, 2018 61.59 63.45 60.97 63.36 257,231 +2.75(+4.53%)
Mar 23, 2018 62.30 63.10 60.62 60.62 188,133 -1.51(-2.42%)
Mar 22, 2018 63.23 63.89 61.99 62.12 202,864 -1.64(-2.57%)
Mar 21, 2018 63.76 64.29 62.79 63.76 175,712 +0.18(+0.28%)
Mar 20, 2018 62.48 63.76 62.48 63.58 187,136 +1.11(+1.77%)
Mar 19, 2018 63.01 63.19 61.24 62.48 247,167 -0.58(-0.91%)
Mar 16, 2018 61.46 63.27 61.10 63.05 496,617 +1.51(+2.45%)
Mar 15, 2018 61.28 62.17 60.97 61.55 135,502 +0.40(+0.65%)
Mar 14, 2018 61.64 61.81 60.79 61.15 197,853 -0.35(-0.58%)
Mar 13, 2018 62.70 63.36 61.41 61.50 242,533 -0.75(-1.21%)
Mar 12, 2018 62.83 62.83 61.24 62.26 476,385 -0.58(-0.92%)
Mar 09, 2018 61.28 62.96 60.93 62.83 176,392 +1.90(+3.13%)
Mar 08, 2018 61.50 61.95 60.53 60.93 206,144 -0.31(-0.51%)
Mar 07, 2018 61.64 61.24 262,604 +0.89(+1.47%)
Mar 06, 2018 59.34 60.48 58.81 60.35 262,361 +1.10(+1.86%)
Mar 05, 2018 59.34 59.87 58.41 59.25 181,177 -0.22(-0.37%)
Mar 02, 2018 57.92 59.64 57.44 59.47 168,856 +1.15(+1.97%)
Mar 01, 2018 57.48 58.50 56.78 58.32 363,633 +0.66(+1.15%)
Feb 28, 2018 58.32 59.25 57.66 57.66 242,708 -0.35(-0.61%)
Feb 27, 2018 59.16 59.47 57.92 58.01 177,473 -1.02(-1.72%)
Feb 26, 2018 59.07 59.47 58.63 59.03 139,327 +0.09(+0.15%)
Feb 23, 2018 58.45 58.98 57.70 58.94 174,738 +0.84(+1.44%)
Feb 22, 2018 58.10 309,452 +0.49(+0.84%)
Feb 21, 2018 56.73 58.98 56.73 57.61 231,884 +1.10(+1.95%)
Feb 20, 2018 55.72 57.66 55.23 56.51 290,606 +0.84(+1.51%)
Feb 16, 2018 55.67 55.67 55.67 0 -2.43(-4.18%)
Feb 15, 2018 56.69 58.14 56.16 58.10 393,352 +1.46(+2.57%)
Feb 14, 2018 53.99 56.91 53.55 56.64 373,311 +2.25(+4.14%)
Feb 13, 2018 54.13 56.51 53.73 54.39 532,921 +0.26(+0.49%)
Feb 12, 2018 51.48 54.92 51.43 54.13 380,301 +3.53(+6.98%)
Feb 09, 2018 49.84 51.34 48.92 50.59 457,396 +1.10(+2.23%)
Feb 08, 2018 50.99 50.99 49.49 49.49 280,530 -1.28(-2.52%)
Feb 07, 2018 51.52 51.83 50.68 50.77 210,399 -0.71(-1.37%)
Feb 06, 2018 51.17 52.23 50.20 51.48 265,833 -1.37(-2.59%)
Feb 05, 2018 52.71 53.60 52.01 52.85 118,735 -0.09(-0.17%)
Feb 02, 2018 53.33 54.21 52.67 52.93 185,210 -0.84(-1.56%)
Feb 01, 2018 53.82 54.04 52.49 53.77 221,028 -0.31(-0.57%)
Jan 31, 2018 53.82 55.05 53.82 54.08 335,479 +0.53(+0.99%)
Jan 30, 2018 53.82 54.21 53.51 53.55 220,059 -0.79(-1.46%)
Jan 29, 2018 54.39 55.23 54.17 54.35 223,202 -0.04(-0.08%)
Jan 26, 2018 54.74 54.74 53.82 54.39 177,749 -0.18(-0.32%)
Jan 25, 2018 53.11 54.57 52.71 54.57 288,532 +1.68(+3.17%)
Jan 24, 2018 53.99 53.99 52.67 52.89 142,396 -1.06(-1.96%)
Jan 23, 2018 53.60 54.26 53.42 53.95 127,546 +0.40(+0.74%)
Jan 22, 2018 53.55 53.64 53.02 53.55 118,557 -0.04(-0.08%)
Jan 19, 2018 52.49 54.26 52.49 53.60 198,226 +1.06(+2.02%)
Jan 18, 2018 54.92 55.01 51.74 52.54 381,065 -2.30(-4.19%)
Jan 17, 2018 53.07 54.88 53.07 54.83 211,333 +2.12(+4.02%)
Jan 16, 2018 53.16 54.17 52.67 52.71 222,151 +0.57(+1.10%)
Jan 12, 2018 52.14 52.14 52.14 0 -0.44(-0.84%)
Jan 11, 2018 51.65 52.76 51.65 52.58 214,638 +0.88(+1.71%)
Jan 10, 2018 52.36 52.36 51.52 51.70 218,611 -0.79(-1.51%)
Jan 09, 2018 53.91 54.08 52.40 52.49 284,830 -1.59(-2.94%)
Jan 08, 2018 51.48 54.28 51.48 54.08 381,951 +2.65(+5.15%)
Jan 05, 2018 50.68 51.48 49.53 51.43 261,573 +0.88(+1.75%)
Jan 04, 2018 49.62 50.86 49.45 50.55 279,471 +0.93(+1.87%)
Jan 03, 2018 50.29 50.55 49.40 49.62 181,153 -0.49(-0.97%)
Jan 02, 2018 50.73 51.08 49.98 50.11 223,843 -0.53(-1.05%)
Dec 29, 2017 50.64 50.64 50.64 0 +0.09(+0.17%)
Dec 28, 2017 50.24 50.68 50.09 50.55 93,259 +0.35(+0.70%)
Dec 27, 2017 50.29 50.77 50.15 50.20 113,424 -0.09(-0.18%)
Dec 26, 2017 50.42 50.68 50.06 50.29 112,217 -0.31(-0.61%)
Dec 22, 2017 50.73 50.95 50.06 50.59 139,441 +0.09(+0.17%)
Dec 21, 2017 52.98 52.98 50.51 50.51 263,483 -2.34(-4.43%)
Dec 20, 2017 51.83 53.29 51.76 52.85 290,777 +1.24(+2.40%)
Dec 19, 2017 51.74 52.36 51.26 51.61 276,042 -0.26(-0.51%)
Dec 18, 2017 51.72 52.23 51.46 51.87 263,210 +0.44(+0.86%)
Dec 15, 2017 50.73 51.79 50.57 51.43 533,835 +0.79(+1.57%)
Dec 14, 2017 50.95 51.04 50.51 50.64 268,234 -0.20(-0.39%)
Dec 13, 2017 50.90 51.79 50.79 50.84 211,358 -0.09(-0.17%)
Dec 12, 2017 50.82 51.39 50.66 50.93 250,102 +0.18(+0.35%)
Dec 11, 2017 51.39 51.39 50.37 50.75 327,280 -0.64(-1.25%)
Dec 08, 2017 51.19 51.59 50.93 51.39 152,586 +0.00(+0.00%)
Dec 07, 2017 50.48 51.30 50.46 207,795 +0.00(+0.00%)
Dec 06, 2017 50.48 50.97 50.07 50.59 243,214 +0.04(+0.09%)
Dec 05, 2017 50.66 51.87 50.51 50.55 284,083 -0.15(-0.30%)
Dec 04, 2017 50.90 51.59 50.55 50.70 313,454 +0.13(+0.26%)
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.