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

Insperity Inc (NY: NSP )

92.98 -1.80 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 29, 2019 69.56 69.93 69.28 69.38 345,255 -0.28(-0.40%)
Nov 27, 2019 68.25 69.94 68.00 69.65 753,845 +1.35(+1.97%)
Nov 26, 2019 66.84 68.51 66.74 68.31 653,047 +1.37(+2.05%)
Nov 25, 2019 66.52 67.49 66.10 66.93 526,008 +0.96(+1.46%)
Nov 22, 2019 66.24 66.60 65.47 65.97 506,898 +0.22(+0.34%)
Nov 21, 2019 65.93 66.26 65.10 65.75 762,306 -0.11(-0.16%)
Nov 20, 2019 64.23 65.95 64.11 65.85 677,640 +1.28(+1.99%)
Nov 19, 2019 65.43 65.43 64.02 64.57 555,509 -0.49(-0.75%)
Nov 18, 2019 64.77 65.43 64.55 65.06 534,649 +0.03(+0.04%)
Nov 15, 2019 64.04 65.13 63.45 65.03 702,617 +1.19(+1.86%)
Nov 14, 2019 62.76 64.19 62.44 63.85 829,077 +1.27(+2.02%)
Nov 13, 2019 62.17 62.75 62.12 62.58 962,473 +0.20(+0.31%)
Nov 12, 2019 63.46 63.55 61.39 62.38 774,805 -1.34(-2.10%)
Nov 11, 2019 61.05 63.89 60.67 63.72 870,965 +2.27(+3.70%)
Nov 08, 2019 62.58 62.77 61.11 61.45 1,038,905 -0.15(-0.25%)
Nov 07, 2019 61.11 61.80 60.04 61.60 1,205,005 +0.71(+1.17%)
Nov 06, 2019 63.17 63.78 60.53 60.89 1,929,858 -2.31(-3.66%)
Nov 05, 2019 64.82 65.46 62.67 63.20 2,379,147 -0.48(-0.76%)
Nov 04, 2019 66.59 66.82 59.82 63.68 5,385,723 -32.37(-33.70%)
Nov 01, 2019 94.92 96.07 94.15 96.05 676,947 +1.82(+1.93%)
Oct 31, 2019 93.87 94.42 93.52 94.23 424,989 +0.14(+0.15%)
Oct 30, 2019 93.07 94.13 91.83 94.09 352,905 +1.23(+1.33%)
Oct 29, 2019 91.82 93.37 91.82 92.86 371,421 +0.75(+0.81%)
Oct 28, 2019 92.94 93.72 91.74 92.11 524,376 -0.50(-0.54%)
Oct 25, 2019 95.11 95.11 91.98 92.61 499,723 -2.76(-2.89%)
Oct 24, 2019 94.56 95.60 93.80 95.36 370,287 +1.46(+1.56%)
Oct 23, 2019 92.11 94.16 91.96 93.90 292,447 +1.67(+1.81%)
Oct 22, 2019 92.94 93.52 92.14 92.23 401,582 -0.88(-0.95%)
Oct 21, 2019 92.78 93.58 92.33 93.12 385,255 +1.13(+1.23%)
Oct 18, 2019 92.47 93.25 91.72 91.98 313,084 -0.98(-1.06%)
Oct 17, 2019 92.28 93.32 91.83 92.97 431,118 +1.55(+1.70%)
Oct 16, 2019 90.45 91.95 89.66 91.41 408,845 +0.33(+0.36%)
Oct 15, 2019 90.28 91.66 90.02 91.08 346,551 +1.35(+1.50%)
Oct 14, 2019 89.62 90.19 89.08 89.74 275,787 -0.29(-0.33%)
Oct 11, 2019 89.22 91.33 88.40 90.03 449,953 +2.35(+2.68%)
Oct 10, 2019 87.87 89.04 87.08 87.68 251,111 -0.04(-0.05%)
Oct 09, 2019 88.78 89.00 86.62 87.73 348,577 -0.11(-0.12%)
Oct 08, 2019 87.17 89.25 86.92 87.84 584,614 -0.55(-0.63%)
Oct 07, 2019 87.81 88.74 86.58 88.39 487,606 +0.13(+0.15%)
Oct 04, 2019 86.60 88.41 86.50 88.25 417,893 +2.24(+2.60%)
Oct 03, 2019 86.06 86.47 84.14 86.02 516,134 -0.38(-0.44%)
Oct 02, 2019 84.96 86.71 84.48 86.40 860,940 +0.38(+0.45%)
Oct 01, 2019 88.63 89.17 85.51 86.02 533,560 -1.96(-2.23%)
Sep 30, 2019 88.06 88.91 87.48 87.98 347,063 +0.51(+0.58%)
Sep 27, 2019 89.25 89.51 86.80 87.47 342,229 -1.20(-1.36%)
Sep 26, 2019 88.45 89.41 87.37 88.67 224,466 +0.20(+0.22%)
Sep 25, 2019 86.60 89.01 86.22 88.48 391,157 +2.20(+2.55%)
Sep 24, 2019 88.42 89.01 85.58 86.27 382,780 -1.72(-1.96%)
Sep 23, 2019 88.10 88.91 87.34 88.00 352,854 -0.74(-0.83%)
Sep 20, 2019 88.66 89.99 88.43 88.74 580,993 +0.33(+0.37%)
Sep 19, 2019 89.19 90.49 88.26 88.41 330,183 -0.90(-1.01%)
Sep 18, 2019 89.49 89.49 87.94 89.31 493,079 -0.46(-0.52%)
Sep 17, 2019 90.17 90.64 89.16 89.77 389,562 -0.78(-0.86%)
Sep 16, 2019 90.75 92.05 90.51 90.55 351,367 -1.03(-1.12%)
Sep 13, 2019 91.81 92.45 91.26 91.57 408,814 +0.44(+0.48%)
Sep 12, 2019 91.56 93.00 90.34 91.14 664,149 -0.15(-0.17%)
Sep 11, 2019 90.21 92.00 88.95 91.29 545,729 +1.61(+1.80%)
Sep 10, 2019 88.60 90.41 86.44 89.67 487,417 +0.78(+0.87%)
Sep 09, 2019 89.86 89.97 87.95 88.90 576,098 -0.83(-0.92%)
Sep 06, 2019 89.75 90.73 89.41 89.73 419,687 -0.25(-0.28%)
Sep 05, 2019 88.54 90.82 88.05 89.98 462,283 +2.78(+3.18%)
Sep 04, 2019 87.74 88.78 86.45 87.20 410,793 +0.61(+0.71%)
Sep 03, 2019 87.29 89.07 85.88 86.59 517,068 -1.52(-1.73%)
Aug 30, 2019 88.57 90.23 87.83 88.11 614,539 +0.77(+0.89%)
Aug 29, 2019 86.19 87.77 85.67 87.33 618,515 +2.08(+2.44%)
Aug 28, 2019 83.69 85.65 83.16 85.25 620,584 +1.11(+1.32%)
Aug 27, 2019 86.11 86.67 84.03 84.14 575,094 -1.27(-1.49%)
Aug 26, 2019 84.88 86.58 84.11 85.41 564,717 +1.89(+2.27%)
Aug 23, 2019 85.56 85.89 82.75 83.52 512,790 -1.72(-2.01%)
Aug 22, 2019 86.96 86.96 84.73 85.24 380,995 -1.58(-1.82%)
Aug 21, 2019 85.81 87.83 85.34 86.82 644,314 +2.29(+2.71%)
Aug 20, 2019 84.82 85.14 84.07 84.52 430,543 -0.47(-0.55%)
Aug 19, 2019 84.42 85.66 84.24 85.00 665,711 +1.91(+2.30%)
Aug 16, 2019 80.54 83.31 80.54 83.08 532,128 +2.97(+3.71%)
Aug 15, 2019 80.71 81.05 79.37 80.11 396,442 -0.20(-0.24%)
Aug 14, 2019 83.57 83.96 79.98 80.31 471,950 -4.74(-5.57%)
Aug 13, 2019 82.82 86.09 82.21 85.05 429,220 +1.81(+2.18%)
Aug 12, 2019 83.56 83.81 82.18 83.23 343,948 -1.17(-1.39%)
Aug 09, 2019 85.94 85.94 84.26 84.41 461,410 -1.99(-2.31%)
Aug 08, 2019 85.85 86.96 85.47 86.40 531,403 +0.99(+1.16%)
Aug 07, 2019 85.13 86.09 84.19 85.41 693,977 -0.65(-0.75%)
Aug 06, 2019 87.44 88.71 85.26 86.06 688,437 -0.89(-1.02%)
Aug 05, 2019 89.55 89.55 85.86 86.95 580,783 -4.31(-4.73%)
Aug 02, 2019 93.38 93.38 89.80 91.27 557,537 -2.53(-2.69%)
Aug 01, 2019 94.77 96.19 93.20 93.79 769,860 -0.80(-0.85%)
Jul 31, 2019 94.72 97.44 94.46 94.59 1,067,249 -0.12(-0.12%)
Jul 30, 2019 96.11 96.43 90.92 94.71 1,961,517 -2.14(-2.21%)
Jul 29, 2019 114.02 114.92 96.44 96.85 2,989,487 -31.79(-24.71%)
Jul 26, 2019 124.31 128.90 124.06 128.64 393,615 +4.84(+3.91%)
Jul 25, 2019 125.37 125.91 123.43 123.80 539,249 -1.88(-1.49%)
Jul 24, 2019 122.80 126.24 122.39 125.68 453,224 +2.50(+2.03%)
Jul 23, 2019 122.74 123.87 122.31 123.18 381,610 +0.64(+0.52%)
Jul 22, 2019 121.12 122.58 120.97 122.54 328,180 +2.17(+1.80%)
Jul 19, 2019 120.00 121.70 120.00 120.37 534,826 +0.39(+0.33%)
Jul 18, 2019 117.17 120.00 116.65 119.98 325,617 +2.72(+2.32%)
Jul 17, 2019 116.80 117.89 116.44 117.26 354,618 +0.08(+0.07%)
Jul 16, 2019 118.76 118.76 116.55 117.18 320,488 -1.48(-1.24%)
Jul 15, 2019 116.97 118.98 116.93 118.65 261,580 +2.02(+1.73%)
Jul 12, 2019 115.18 117.02 114.75 116.63 340,211 +1.71(+1.49%)
Jul 11, 2019 114.28 115.95 113.59 114.92 345,826 +0.68(+0.60%)
Jul 10, 2019 112.87 114.27 112.87 114.24 253,029 +1.84(+1.64%)
Jul 09, 2019 112.27 112.94 111.72 112.40 232,798 -0.29(-0.26%)
Jul 08, 2019 112.83 113.13 112.32 112.69 281,037 -0.40(-0.35%)
Jul 05, 2019 113.60 113.88 111.97 113.09 172,016 -1.21(-1.06%)
Jul 03, 2019 112.95 115.16 112.84 114.30 204,284 +2.13(+1.90%)
Jul 02, 2019 110.69 112.96 110.53 112.17 387,370 +1.67(+1.51%)
Jul 01, 2019 110.13 110.62 108.71 110.50 250,548 +1.86(+1.71%)
Jun 28, 2019 108.34 109.16 108.05 108.64 593,739 +0.46(+0.43%)
Jun 27, 2019 107.30 108.23 106.70 108.17 234,809 +1.19(+1.11%)
Jun 26, 2019 107.63 108.58 106.69 106.98 253,547 -0.22(-0.21%)
Jun 25, 2019 109.50 109.74 107.12 107.20 407,721 -2.01(-1.84%)
Jun 24, 2019 109.88 109.88 108.90 109.22 324,578 -0.51(-0.46%)
Jun 21, 2019 108.71 110.40 107.62 109.72 746,306 +0.19(+0.18%)
Jun 20, 2019 110.96 111.31 108.15 109.53 364,405 -0.53(-0.48%)
Jun 19, 2019 109.07 110.36 108.21 110.06 248,104 +1.01(+0.93%)
Jun 18, 2019 109.29 110.32 108.59 109.05 258,620 +0.56(+0.52%)
Jun 17, 2019 108.60 109.25 107.85 108.49 267,697 -0.10(-0.09%)
Jun 14, 2019 108.47 108.98 108.18 108.58 270,842 +0.11(+0.10%)
Jun 13, 2019 106.81 108.50 106.48 108.48 227,451 +1.93(+1.81%)
Jun 12, 2019 106.33 107.05 105.36 106.55 248,574 +0.05(+0.04%)
Jun 11, 2019 106.89 109.15 105.89 106.50 383,227 -0.69(-0.64%)
Jun 10, 2019 106.48 108.15 106.37 107.19 211,678 +0.96(+0.90%)
Jun 07, 2019 105.91 107.05 105.73 106.23 193,153 +1.01(+0.96%)
Jun 06, 2019 104.40 105.43 103.67 105.21 329,083 +0.72(+0.69%)
Jun 05, 2019 103.95 105.96 103.57 104.49 321,909 +0.98(+0.94%)
Jun 04, 2019 101.82 103.58 100.85 103.52 286,844 +2.77(+2.75%)
Jun 03, 2019 101.11 101.82 99.85 100.75 339,278 -0.30(-0.30%)
May 31, 2019 100.98 101.76 99.20 101.05 380,637 -1.18(-1.15%)
May 30, 2019 100.46 102.36 100.06 102.23 403,010 +2.02(+2.02%)
May 29, 2019 101.49 102.38 100.04 100.21 629,476 -1.88(-1.84%)
May 28, 2019 101.98 104.03 101.88 102.09 374,207 +0.18(+0.17%)
May 24, 2019 102.03 102.96 100.73 101.91 403,518 +0.47(+0.46%)
May 23, 2019 101.19 102.49 100.48 101.44 270,886 -1.02(-1.00%)
May 22, 2019 102.64 103.90 102.45 102.46 184,417 -0.92(-0.89%)
May 21, 2019 101.78 104.50 101.62 103.39 394,184 +2.80(+2.79%)
May 20, 2019 99.55 101.71 99.41 100.58 241,463 -0.13(-0.13%)
May 17, 2019 101.26 102.44 100.38 100.72 251,353 -1.40(-1.37%)
May 16, 2019 100.93 103.05 100.93 102.12 278,054 +1.38(+1.36%)
May 15, 2019 99.10 101.63 98.81 100.74 360,762 +1.37(+1.38%)
May 14, 2019 99.68 100.26 99.28 99.37 385,190 +0.16(+0.16%)
May 13, 2019 101.05 101.65 98.87 99.21 412,566 -4.05(-3.92%)
May 10, 2019 103.09 103.67 100.63 103.25 338,594 -0.52(-0.50%)
May 09, 2019 103.43 104.49 101.17 103.77 268,212 -0.22(-0.21%)
May 08, 2019 104.26 104.69 102.91 103.99 283,771 -0.11(-0.10%)
May 07, 2019 105.97 107.33 103.43 104.09 406,170 -3.27(-3.04%)
May 06, 2019 105.51 107.87 105.03 107.36 284,437 -0.20(-0.18%)
May 03, 2019 107.02 108.24 106.53 107.56 360,348 +1.29(+1.21%)
May 02, 2019 104.86 107.39 104.86 106.27 388,648 +1.12(+1.06%)
May 01, 2019 106.16 107.84 104.81 105.15 615,230 -0.92(-0.87%)
Apr 30, 2019 106.24 109.06 105.40 106.07 965,777 +2.92(+2.83%)
Apr 29, 2019 110.76 111.80 98.82 103.15 1,128,452 -5.47(-5.04%)
Apr 26, 2019 107.94 108.83 107.19 108.63 343,892 +0.69(+0.64%)
Apr 25, 2019 108.65 109.03 106.48 107.94 349,441 -1.51(-1.38%)
Apr 24, 2019 109.44 110.24 109.00 109.44 274,566 -0.08(-0.07%)
Apr 23, 2019 108.44 110.33 108.09 109.52 425,997 +1.17(+1.08%)
Apr 22, 2019 107.11 108.86 106.78 108.35 350,267 +0.95(+0.88%)
Apr 18, 2019 110.40 110.91 107.17 107.40 696,575 -3.38(-3.05%)
Apr 17, 2019 114.83 114.83 109.75 110.78 275,539 -3.32(-2.91%)
Apr 16, 2019 115.34 115.34 113.56 114.10 271,787 -0.22(-0.19%)
Apr 15, 2019 115.01 115.23 113.60 114.32 227,478 -0.47(-0.41%)
Apr 12, 2019 115.70 115.70 113.71 114.79 304,667 -0.20(-0.18%)
Apr 11, 2019 114.15 115.29 113.52 115.00 255,278 +1.38(+1.21%)
Apr 10, 2019 112.67 114.22 112.19 113.62 214,194 +1.26(+1.12%)
Apr 09, 2019 112.79 113.80 111.41 112.36 295,779 -1.05(-0.93%)
Apr 08, 2019 113.38 113.48 111.78 113.42 216,005 -0.51(-0.44%)
Apr 05, 2019 114.75 115.73 113.43 113.92 337,692 -0.28(-0.24%)
Apr 04, 2019 115.19 115.34 112.37 114.20 551,865 -0.75(-0.66%)
Apr 03, 2019 113.06 115.13 112.77 114.95 472,891 +2.92(+2.61%)
Apr 02, 2019 111.96 112.36 110.50 112.03 368,533 +0.31(+0.28%)
Apr 01, 2019 110.68 111.87 110.15 111.72 306,701 +2.01(+1.84%)
Mar 29, 2019 109.20 110.21 108.06 109.71 453,676 +1.53(+1.42%)
Mar 28, 2019 108.50 109.32 107.18 108.18 481,509 +0.20(+0.19%)
Mar 27, 2019 108.49 109.51 106.82 107.97 293,537 -0.82(-0.75%)
Mar 26, 2019 107.75 109.59 107.13 108.79 227,503 +2.03(+1.90%)
Mar 25, 2019 106.96 108.09 105.03 106.76 527,934 -0.15(-0.14%)
Mar 22, 2019 112.17 112.28 106.80 106.91 326,083 -5.74(-5.10%)
Mar 21, 2019 109.42 113.25 109.42 112.65 320,513 +2.85(+2.59%)
Mar 20, 2019 110.57 111.07 108.55 109.80 265,079 -0.75(-0.68%)
Mar 19, 2019 110.90 111.94 109.59 110.55 410,909 +0.13(+0.12%)
Mar 18, 2019 109.16 110.68 109.05 110.42 356,620 +1.19(+1.09%)
Mar 15, 2019 110.70 111.61 109.04 109.23 636,273 -1.28(-1.16%)
Mar 14, 2019 109.79 110.71 108.56 110.51 314,052 +0.91(+0.83%)
Mar 13, 2019 110.19 111.08 109.44 109.59 334,279 +0.06(+0.06%)
Mar 12, 2019 109.37 110.43 108.32 109.53 255,182 +0.12(+0.11%)
Mar 11, 2019 107.75 109.47 107.47 109.41 262,308 +1.81(+1.68%)
Mar 08, 2019 107.71 107.91 105.70 107.60 300,549 -0.86(-0.79%)
Mar 07, 2019 108.09 108.64 107.18 108.46 220,078 +0.37(+0.34%)
Mar 06, 2019 110.39 110.53 107.83 108.09 254,300 -2.19(-1.98%)
Mar 05, 2019 110.80 111.24 109.86 110.28 251,026 -0.50(-0.45%)
Mar 04, 2019 113.33 113.75 110.17 110.77 352,653 -2.33(-2.06%)
Mar 01, 2019 112.83 113.96 111.99 113.10 344,388 +1.34(+1.20%)
Feb 28, 2019 111.85 113.14 111.55 111.75 345,194 +0.19(+0.17%)
Feb 27, 2019 111.30 111.91 110.72 111.56 301,268 -0.05(-0.05%)
Feb 26, 2019 113.26 113.42 111.13 111.61 413,585 -1.71(-1.51%)
Feb 25, 2019 115.82 115.86 112.72 113.32 730,758 -2.09(-1.81%)
Feb 22, 2019 114.55 115.94 114.35 115.41 395,346 +1.09(+0.95%)
Feb 21, 2019 113.19 114.74 112.54 114.32 419,540 +1.01(+0.89%)
Feb 20, 2019 114.69 114.69 111.75 113.31 549,038 -1.51(-1.32%)
Feb 19, 2019 114.75 116.12 114.13 114.83 646,372 +0.01(+0.01%)
Feb 15, 2019 111.62 114.94 111.30 114.82 765,948 +4.10(+3.70%)
Feb 14, 2019 107.75 111.93 107.75 110.72 679,374 +2.51(+2.32%)
Feb 13, 2019 110.01 110.54 107.77 108.21 683,730 -1.82(-1.66%)
Feb 12, 2019 116.92 117.27 108.47 110.03 1,100,990 -6.77(-5.80%)
Feb 11, 2019 108.46 116.83 107.92 116.80 1,241,819 +18.65(+19.00%)
Feb 08, 2019 95.62 98.47 95.59 98.15 354,331 +1.74(+1.81%)
Feb 07, 2019 96.09 97.56 95.64 96.41 314,345 -0.67(-0.69%)
Feb 06, 2019 96.53 97.38 95.24 97.08 271,296 +0.15(+0.16%)
Feb 05, 2019 95.42 96.94 95.28 96.93 324,093 +1.73(+1.81%)
Feb 04, 2019 95.22 95.24 94.12 95.20 244,234 +0.50(+0.52%)
Feb 01, 2019 94.25 94.99 93.57 94.71 287,555 +0.29(+0.31%)
Jan 31, 2019 93.73 94.81 93.20 94.42 280,177 +1.12(+1.20%)
Jan 30, 2019 92.60 93.71 91.70 93.29 268,088 +1.60(+1.75%)
Jan 29, 2019 92.15 92.20 91.46 91.69 328,960 -0.12(-0.13%)
Jan 28, 2019 92.26 92.50 91.27 91.81 201,352 -1.30(-1.40%)
Jan 25, 2019 91.47 93.49 90.94 93.12 294,560 +2.65(+2.92%)
Jan 24, 2019 90.74 91.11 89.35 90.47 282,516 -0.46(-0.51%)
Jan 23, 2019 89.24 90.94 88.98 90.93 528,943 +2.22(+2.50%)
Jan 22, 2019 88.95 90.46 88.19 88.71 319,708 -0.41(-0.46%)
Jan 18, 2019 88.11 89.67 87.42 89.12 447,095 +1.61(+1.84%)
Jan 17, 2019 84.88 88.12 84.88 87.50 389,375 +2.33(+2.73%)
Jan 16, 2019 85.35 85.95 84.58 85.18 303,652 +0.69(+0.82%)
Jan 15, 2019 83.85 85.48 83.85 84.49 208,634 +0.81(+0.96%)
Jan 14, 2019 83.68 84.51 83.17 83.68 228,071 -0.58(-0.69%)
Jan 11, 2019 83.91 84.58 83.55 84.27 207,446 +0.19(+0.23%)
Jan 10, 2019 82.53 84.10 82.18 84.07 250,482 +1.02(+1.23%)
Jan 09, 2019 82.74 83.57 81.77 83.05 403,730 +0.96(+1.18%)
Jan 08, 2019 80.88 82.16 79.61 82.09 257,763 +2.10(+2.62%)
Jan 07, 2019 81.90 81.90 79.61 79.99 396,514 -1.93(-2.36%)
Jan 04, 2019 79.72 82.70 78.49 81.92 345,970 +3.40(+4.33%)
Jan 03, 2019 80.73 81.19 78.12 78.52 251,665 -2.89(-3.54%)
Jan 02, 2019 81.74 82.18 79.74 81.41 444,976 -1.22(-1.48%)
Dec 31, 2018 81.47 83.49 81.06 82.63 365,743 +1.55(+1.91%)
Dec 28, 2018 81.96 82.55 80.65 81.08 239,987 -0.50(-0.61%)
Dec 27, 2018 79.52 81.64 78.49 81.57 310,217 +0.50(+0.62%)
Dec 26, 2018 77.63 81.14 77.22 81.07 281,132 +3.66(+4.72%)
Dec 24, 2018 77.58 78.50 76.67 77.42 182,702 -0.72(-0.92%)
Dec 21, 2018 79.60 79.99 77.77 78.13 850,463 -1.50(-1.88%)
Dec 20, 2018 80.73 81.27 78.65 79.63 439,976 -1.64(-2.01%)
Dec 19, 2018 82.17 83.88 80.73 81.27 517,577 -0.71(-0.86%)
Dec 18, 2018 82.81 83.73 81.67 81.97 335,788 +0.03(+0.03%)
Dec 17, 2018 83.28 83.77 80.40 81.95 477,544 -1.55(-1.85%)
Dec 14, 2018 85.06 86.00 82.97 83.50 379,189 -2.35(-2.74%)
Dec 13, 2018 86.26 86.54 84.81 85.85 339,290 +0.08(+0.09%)
Dec 12, 2018 86.47 87.33 85.68 85.77 301,100 +0.71(+0.83%)
Dec 11, 2018 85.70 86.32 84.06 85.06 336,500 +0.62(+0.73%)
Dec 10, 2018 83.40 85.11 82.92 84.44 371,505 +1.21(+1.45%)
Dec 07, 2018 85.64 86.20 82.54 83.23 378,279 -2.28(-2.66%)
Dec 06, 2018 85.31 86.21 82.83 85.51 533,200 -1.10(-1.26%)
Dec 04, 2018 90.53 91.24 86.33 86.61 464,103 -4.44(-4.88%)
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.