Skip to main content

Insperity Inc (NY: NSP )

92.87 -0.11 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.81 18.84 18.38 18.43 334,578 -0.44(-2.31%)
Aug 28, 2015 18.80 18.95 18.68 18.87 322,163 +0.01(+0.04%)
Aug 27, 2015 19.10 19.10 18.63 18.86 405,087 -0.16(-0.83%)
Aug 26, 2015 19.10 19.10 18.53 19.02 360,884 +0.22(+1.17%)
Aug 25, 2015 19.17 19.23 18.67 18.80 528,106 +0.11(+0.60%)
Aug 24, 2015 18.17 19.07 17.64 18.68 506,013 -0.47(-2.45%)
Aug 21, 2015 18.91 19.47 18.73 19.15 404,263 -0.08(-0.41%)
Aug 20, 2015 19.54 19.61 19.23 19.23 263,164 -0.53(-2.69%)
Aug 19, 2015 20.00 20.01 19.62 19.76 206,644 -0.37(-1.84%)
Aug 18, 2015 20.29 20.37 20.11 20.13 191,535 -0.21(-1.04%)
Aug 17, 2015 20.16 20.38 20.00 20.34 297,027 +0.10(+0.47%)
Aug 14, 2015 20.17 20.27 19.85 20.25 189,399 +0.10(+0.47%)
Aug 13, 2015 20.22 20.46 20.07 20.15 280,233 -0.10(-0.47%)
Aug 12, 2015 20.37 20.47 19.97 20.25 663,871 -0.29(-1.40%)
Aug 11, 2015 20.32 20.69 20.12 20.54 435,952 +0.08(+0.39%)
Aug 10, 2015 20.27 20.58 20.27 20.46 555,274 +0.39(+1.94%)
Aug 07, 2015 19.60 20.17 19.46 20.07 408,025 +0.34(+1.73%)
Aug 06, 2015 20.10 20.27 19.70 19.73 278,581 -0.34(-1.68%)
Aug 05, 2015 19.71 20.12 19.61 20.06 500,314 +0.45(+2.31%)
Aug 04, 2015 19.74 20.53 19.48 19.61 565,476 -0.02(-0.11%)
Aug 03, 2015 21.02 21.02 19.18 19.63 1,223,314 -1.25(-5.97%)
Jul 31, 2015 20.78 21.01 20.59 20.88 429,061 +0.09(+0.44%)
Jul 30, 2015 20.69 20.95 20.48 20.78 279,872 -0.02(-0.08%)
Jul 29, 2015 20.67 20.88 20.57 20.80 253,354 +0.07(+0.36%)
Jul 28, 2015 20.86 20.95 20.55 20.73 224,821 -0.06(-0.30%)
Jul 27, 2015 20.86 20.90 20.48 20.79 211,227 -0.18(-0.85%)
Jul 24, 2015 20.88 21.22 20.76 20.97 242,143 +0.06(+0.30%)
Jul 23, 2015 21.25 21.40 20.82 20.91 291,644 -0.34(-1.62%)
Jul 22, 2015 21.01 21.36 20.98 21.25 127,476 +0.13(+0.61%)
Jul 21, 2015 21.54 21.70 21.09 21.12 286,690 -0.45(-2.08%)
Jul 20, 2015 21.54 21.66 21.40 21.57 185,649 +0.07(+0.33%)
Jul 17, 2015 21.86 21.86 21.43 21.50 232,485 -0.38(-1.75%)
Jul 16, 2015 21.52 21.93 21.47 21.88 239,992 +0.47(+2.19%)
Jul 15, 2015 21.74 21.80 21.30 21.41 190,649 -0.34(-1.55%)
Jul 14, 2015 21.75 21.86 21.57 21.75 183,529 +0.00(+0.00%)
Jul 13, 2015 21.89 21.98 21.67 21.75 208,378 -0.04(-0.17%)
Jul 10, 2015 21.78 21.88 21.64 21.79 267,685 +0.29(+1.35%)
Jul 09, 2015 21.50 21.69 21.37 21.49 295,428 +0.19(+0.88%)
Jul 08, 2015 21.43 21.61 21.13 21.31 396,881 -0.26(-1.19%)
Jul 07, 2015 21.75 21.75 21.12 21.57 376,062 -0.11(-0.50%)
Jul 06, 2015 21.22 21.73 21.03 21.67 491,453 +0.33(+1.54%)
Jul 02, 2015 21.15 21.35 21.35 21.35 564,551 +0.28(+1.34%)
Jul 01, 2015 21.32 21.59 21.03 21.06 461,135 -0.07(-0.33%)
Jun 30, 2015 21.14 21.29 21.02 21.13 376,481 +0.16(+0.75%)
Jun 29, 2015 21.20 21.51 20.90 20.98 281,187 -0.29(-1.39%)
Jun 26, 2015 21.61 21.61 21.23 21.27 1,222,931 -0.27(-1.25%)
Jun 25, 2015 21.04 21.62 21.02 21.54 321,303 +0.52(+2.49%)
Jun 24, 2015 21.62 21.63 20.87 21.02 678,632 -0.58(-2.69%)
Jun 23, 2015 22.06 22.11 21.57 21.60 357,324 -0.45(-2.05%)
Jun 22, 2015 21.58 22.10 21.46 22.05 333,574 +0.61(+2.87%)
Jun 19, 2015 21.52 21.71 21.29 21.44 861,189 -0.10(-0.48%)
Jun 18, 2015 21.29 21.61 21.07 21.54 400,398 +0.38(+1.79%)
Jun 17, 2015 21.38 21.40 21.15 21.16 377,100 -0.14(-0.64%)
Jun 16, 2015 20.96 21.46 20.89 21.30 371,491 +0.34(+1.64%)
Jun 15, 2015 21.10 21.54 20.93 20.95 557,449 -0.39(-1.81%)
Jun 12, 2015 21.55 21.64 21.33 21.34 235,144 -0.31(-1.42%)
Jun 11, 2015 21.41 21.70 21.24 21.65 273,805 +0.32(+1.48%)
Jun 10, 2015 21.53 21.66 21.30 21.33 328,476 -0.10(-0.48%)
Jun 09, 2015 21.62 21.74 21.11 21.44 295,443 -0.18(-0.84%)
Jun 08, 2015 22.08 22.08 21.44 21.62 272,638 -0.52(-2.35%)
Jun 05, 2015 21.94 22.16 21.75 22.14 249,166 +0.15(+0.70%)
Jun 04, 2015 22.02 22.24 21.90 21.99 342,220 -0.21(-0.97%)
Jun 03, 2015 22.04 22.23 21.94 22.20 354,336 +0.14(+0.62%)
Jun 02, 2015 21.74 22.16 21.74 22.06 318,997 +0.18(+0.83%)
Jun 01, 2015 21.90 22.04 21.58 21.88 353,274 +0.13(+0.59%)
May 29, 2015 21.89 22.04 21.32 21.75 495,437 -0.16(-0.72%)
May 28, 2015 21.97 22.25 21.76 21.91 298,648 -0.06(-0.28%)
May 27, 2015 21.83 22.09 21.69 21.97 238,199 +0.18(+0.83%)
May 26, 2015 21.66 21.91 21.34 21.79 427,227 -0.07(-0.32%)
May 22, 2015 21.87 21.86 21.86 21.86 248,653 -0.02(-0.11%)
May 21, 2015 21.86 22.21 21.75 21.89 304,095 -0.07(-0.34%)
May 20, 2015 21.94 22.04 21.67 21.96 336,475 +0.03(+0.13%)
May 19, 2015 21.89 21.98 21.68 21.93 282,161 +0.04(+0.17%)
May 18, 2015 21.83 22.10 21.53 21.90 269,462 -0.03(-0.13%)
May 15, 2015 22.06 22.22 21.86 21.92 150,164 -0.11(-0.51%)
May 14, 2015 21.90 22.04 21.75 22.04 252,889 +0.20(+0.91%)
May 13, 2015 21.88 21.93 21.53 21.84 251,203 -0.02(-0.09%)
May 12, 2015 22.10 22.10 21.53 21.86 252,642 -0.19(-0.84%)
May 11, 2015 22.08 22.31 22.01 22.04 423,736 -0.02(-0.07%)
May 08, 2015 22.05 22.18 21.70 22.06 331,754 +0.13(+0.58%)
May 07, 2015 21.48 21.96 21.42 21.93 398,583 +0.38(+1.78%)
May 06, 2015 21.42 21.88 21.25 21.55 584,866 +0.19(+0.87%)
May 05, 2015 22.28 22.28 21.23 21.36 653,294 -0.92(-4.14%)
May 04, 2015 22.32 22.78 22.26 22.28 1,142,663 +0.06(+0.28%)
May 01, 2015 20.89 22.29 20.89 22.22 1,055,124 +2.31(+11.61%)
Apr 30, 2015 20.35 20.42 19.77 19.91 397,896 -0.57(-2.77%)
Apr 29, 2015 21.03 21.05 20.41 20.48 254,175 -0.58(-2.77%)
Apr 28, 2015 21.02 21.27 20.72 21.06 280,369 +0.13(+0.61%)
Apr 27, 2015 21.04 21.32 20.79 20.93 267,750 -0.07(-0.33%)
Apr 24, 2015 21.43 21.43 20.92 21.00 244,297 -0.38(-1.76%)
Apr 23, 2015 21.16 21.50 20.96 21.38 310,546 +0.19(+0.92%)
Apr 22, 2015 21.45 21.58 21.04 21.18 207,957 -0.26(-1.21%)
Apr 21, 2015 21.61 21.62 21.37 21.44 269,782 -0.01(-0.04%)
Apr 20, 2015 21.15 21.64 21.05 21.45 260,317 +0.38(+1.83%)
Apr 17, 2015 21.56 21.56 20.89 21.07 404,512 -0.63(-2.91%)
Apr 16, 2015 22.00 22.12 21.67 21.70 364,807 -0.29(-1.33%)
Apr 15, 2015 21.96 22.21 21.92 21.99 341,719 +0.10(+0.43%)
Apr 14, 2015 22.11 22.14 21.83 21.90 317,497 -0.17(-0.77%)
Apr 13, 2015 22.05 22.29 21.90 22.07 374,961 +0.09(+0.41%)
Apr 10, 2015 21.69 22.24 21.65 21.98 360,821 +0.42(+1.94%)
Apr 09, 2015 21.66 21.66 21.12 21.56 440,436 -0.06(-0.27%)
Apr 08, 2015 21.52 21.80 21.43 21.62 299,564 +0.08(+0.36%)
Apr 07, 2015 21.61 21.87 21.51 21.54 381,178 -0.10(-0.46%)
Apr 06, 2015 21.44 21.79 21.44 21.64 266,773 +0.03(+0.13%)
Apr 02, 2015 21.87 21.61 21.61 21.61 382,897 -0.24(-1.08%)
Apr 01, 2015 21.62 21.92 21.37 21.85 796,790 +0.23(+1.05%)
Mar 31, 2015 21.73 21.78 21.46 21.62 309,936 -0.21(-0.97%)
Mar 30, 2015 21.47 21.98 21.38 21.83 525,077 +0.50(+2.33%)
Mar 27, 2015 21.50 21.72 21.28 21.33 353,913 -0.21(-0.96%)
Mar 26, 2015 21.11 21.63 21.00 21.54 432,626 +0.38(+1.78%)
Mar 25, 2015 21.91 21.91 21.16 21.16 339,083 -0.79(-3.60%)
Mar 24, 2015 21.68 21.98 21.58 21.95 813,864 +0.27(+1.24%)
Mar 23, 2015 22.32 22.32 21.67 21.68 639,676 -0.80(-3.55%)
Mar 20, 2015 22.65 22.70 22.21 22.48 677,431 -0.06(-0.26%)
Mar 19, 2015 22.67 22.68 22.54 22.54 314,181 -0.13(-0.58%)
Mar 18, 2015 22.54 22.71 22.28 22.67 299,436 +0.10(+0.46%)
Mar 17, 2015 22.48 22.66 22.32 22.57 584,370 +0.09(+0.40%)
Mar 16, 2015 22.73 22.91 22.35 22.48 472,229 -0.23(-1.00%)
Mar 13, 2015 22.65 22.73 22.54 22.71 582,577 +0.10(+0.44%)
Mar 12, 2015 22.59 22.65 22.42 22.61 878,933 +0.10(+0.42%)
Mar 11, 2015 22.05 22.62 22.02 22.51 716,492 +0.46(+2.10%)
Mar 10, 2015 22.15 22.27 21.93 22.05 582,761 -0.24(-1.09%)
Mar 09, 2015 21.87 22.32 21.87 22.29 387,520 +0.44(+2.02%)
Mar 06, 2015 21.99 22.13 21.78 21.85 338,640 -0.23(-1.03%)
Mar 05, 2015 22.11 22.11 21.79 22.08 579,861 +0.08(+0.38%)
Mar 04, 2015 21.78 22.01 21.92 21.99 611,064 +0.16(+0.72%)
Mar 03, 2015 21.82 21.93 21.55 21.84 615,820 +0.04(+0.17%)
Mar 02, 2015 21.36 21.83 21.31 21.80 1,143,906 +0.46(+2.16%)
Feb 27, 2015 21.68 21.73 21.22 21.34 756,488 -0.25(-1.16%)
Feb 26, 2015 20.92 21.62 20.88 21.59 1,418,883 +0.71(+3.41%)
Feb 25, 2015 20.96 21.02 20.81 20.88 1,690,293 -0.02(-0.12%)
Feb 24, 2015 21.03 21.13 20.87 20.90 2,050,546 -0.09(-0.41%)
Feb 23, 2015 21.17 21.26 20.86 20.99 1,311,312 -0.17(-0.82%)
Feb 20, 2015 21.25 21.31 20.96 21.16 971,429 -0.07(-0.33%)
Feb 19, 2015 20.82 21.27 20.68 21.23 1,075,443 +0.44(+2.14%)
Feb 18, 2015 20.60 21.39 20.60 20.79 1,857,845 +0.19(+0.90%)
Feb 17, 2015 20.19 20.97 20.16 20.60 1,852,033 +0.45(+2.25%)
Feb 13, 2015 19.60 20.15 20.15 20.15 1,322,023 +0.49(+2.52%)
Feb 12, 2015 19.11 19.67 19.11 19.65 1,740,523 +0.67(+3.54%)
Feb 11, 2015 18.70 19.27 18.70 18.98 1,998,056 +0.59(+3.23%)
Feb 10, 2015 18.95 19.36 17.95 18.39 2,501,733 +0.84(+4.76%)
Feb 09, 2015 17.60 17.97 17.52 17.55 955,794 -0.04(-0.21%)
Feb 06, 2015 17.60 17.64 17.46 17.59 438,935 +0.00(+0.00%)
Feb 05, 2015 17.53 17.63 17.52 17.59 260,202 +0.16(+0.95%)
Feb 04, 2015 17.30 17.50 17.29 17.43 360,684 +0.13(+0.74%)
Feb 03, 2015 17.24 17.41 17.12 17.30 541,293 +0.17(+1.01%)
Feb 02, 2015 17.33 17.47 16.89 17.12 534,627 -0.15(-0.88%)
Jan 30, 2015 17.46 17.69 17.26 17.28 271,869 -0.35(-1.96%)
Jan 29, 2015 17.43 17.71 17.25 17.62 792,444 +0.22(+1.25%)
Jan 28, 2015 17.68 17.68 17.40 17.40 636,195 -0.28(-1.61%)
Jan 27, 2015 17.92 17.92 17.62 17.69 427,414 -0.41(-2.25%)
Jan 26, 2015 18.25 18.39 17.99 18.10 414,852 -0.14(-0.77%)
Jan 23, 2015 17.94 18.39 17.74 18.24 415,844 +0.24(+1.33%)
Jan 22, 2015 16.99 18.04 16.58 18.00 878,769 +1.01(+5.94%)
Jan 21, 2015 16.29 17.11 16.05 16.99 1,818,143 +2.02(+13.48%)
Jan 20, 2015 14.93 15.02 14.83 14.97 313,724 +0.08(+0.55%)
Jan 16, 2015 14.74 14.91 14.71 14.89 226,904 +0.11(+0.72%)
Jan 15, 2015 14.92 14.92 14.73 14.78 290,408 -0.07(-0.47%)
Jan 14, 2015 14.75 14.92 14.69 14.85 315,897 -0.01(-0.06%)
Jan 13, 2015 14.87 14.88 14.42 14.86 4,441,371 -0.00(-0.03%)
Jan 12, 2015 14.59 14.88 14.33 14.86 826,463 +0.23(+1.58%)
Jan 09, 2015 14.36 14.65 14.15 14.63 883,670 +0.26(+1.78%)
Jan 08, 2015 14.20 14.38 13.99 14.38 554,179 +0.29(+2.05%)
Jan 07, 2015 13.84 14.12 13.61 14.09 260,904 +0.35(+2.52%)
Jan 06, 2015 13.80 13.80 13.36 13.74 249,851 -0.12(-0.86%)
Jan 05, 2015 13.58 13.94 13.53 13.86 353,919 +0.16(+1.20%)
Jan 02, 2015 14.03 14.07 13.54 13.70 300,477 -0.26(-1.89%)
Dec 31, 2014 14.17 13.96 13.96 13.96 171,625 -0.15(-1.05%)
Dec 30, 2014 14.24 14.29 14.03 14.11 151,316 -0.15(-1.07%)
Dec 29, 2014 14.28 14.31 14.13 14.26 153,685 +0.00(+0.00%)
Dec 26, 2014 14.28 14.34 14.18 14.26 138,528 +0.04(+0.26%)
Dec 24, 2014 14.24 14.22 14.22 14.22 118,705 +0.00(+0.03%)
Dec 23, 2014 14.29 14.41 14.13 14.22 229,836 +0.01(+0.06%)
Dec 22, 2014 14.16 14.31 14.09 14.21 276,175 +0.08(+0.58%)
Dec 19, 2014 13.81 14.17 13.77 14.13 738,626 +0.32(+2.33%)
Dec 18, 2014 13.55 13.85 13.54 13.81 330,398 +0.27(+1.98%)
Dec 17, 2014 13.15 13.55 13.06 13.54 380,126 +0.47(+3.59%)
Dec 16, 2014 12.86 13.16 12.82 13.07 362,092 +0.21(+1.67%)
Dec 15, 2014 12.94 13.05 12.76 12.86 331,593 -0.06(-0.48%)
Dec 12, 2014 12.96 13.15 12.91 12.92 265,516 -0.20(-1.51%)
Dec 11, 2014 12.98 13.13 12.87 13.12 351,372 +0.15(+1.14%)
Dec 10, 2014 13.11 13.15 12.86 12.97 713,641 -0.17(-1.27%)
Dec 09, 2014 12.97 13.18 12.84 13.13 525,910 +0.05(+0.36%)
Dec 08, 2014 13.13 13.19 13.02 13.09 424,706 -0.01(-0.09%)
Dec 05, 2014 12.97 13.12 12.97 13.10 423,265 +0.10(+0.77%)
Dec 04, 2014 13.09 13.09 12.94 13.00 225,643 -0.09(-0.71%)
Dec 03, 2014 12.75 13.13 12.68 13.09 578,889 +0.39(+3.05%)
Dec 02, 2014 12.72 12.84 12.67 12.70 441,772 +0.02(+0.12%)
Dec 01, 2014 12.71 12.77 12.59 12.69 379,353 +0.12(+0.92%)
Nov 28, 2014 12.74 12.80 12.55 12.57 97,812 -0.19(-1.48%)
Nov 26, 2014 12.85 12.76 12.76 12.76 149,309 -0.12(-0.93%)
Nov 25, 2014 12.84 12.95 12.80 12.88 174,079 +0.05(+0.36%)
Nov 24, 2014 12.73 12.87 12.69 12.84 150,439 +0.12(+0.97%)
Nov 21, 2014 12.75 12.87 12.66 12.71 124,700 +0.13(+1.04%)
Nov 20, 2014 12.48 12.61 12.42 12.58 148,990 +0.05(+0.43%)
Nov 19, 2014 12.71 12.71 12.34 12.53 177,271 -0.18(-1.45%)
Nov 18, 2014 12.59 12.80 12.55 12.71 235,039 +0.16(+1.26%)
Nov 17, 2014 12.66 12.72 12.50 12.55 213,868 -0.15(-1.15%)
Nov 14, 2014 12.81 12.84 12.54 12.70 254,075 -0.10(-0.81%)
Nov 13, 2014 12.94 12.96 12.78 12.80 164,915 -0.22(-1.69%)
Nov 12, 2014 12.93 13.06 12.77 13.02 232,762 +0.06(+0.48%)
Nov 11, 2014 12.99 13.06 12.92 12.96 177,112 -0.02(-0.18%)
Nov 10, 2014 13.06 13.11 12.90 12.99 167,845 -0.08(-0.65%)
Nov 07, 2014 12.87 13.10 12.82 13.07 250,557 +0.10(+0.77%)
Nov 06, 2014 12.70 13.01 12.67 12.97 281,151 +0.30(+2.37%)
Nov 05, 2014 12.70 12.77 12.61 12.67 331,322 +0.03(+0.24%)
Nov 04, 2014 12.08 12.64 12.01 12.64 581,202 +0.56(+4.66%)
Nov 03, 2014 12.33 12.60 11.78 12.08 517,985 -0.08(-0.63%)
Oct 31, 2014 12.13 12.23 11.97 12.15 447,373 +0.20(+1.67%)
Oct 30, 2014 11.55 12.02 11.55 11.95 245,745 +0.30(+2.61%)
Oct 29, 2014 11.75 11.80 11.49 11.65 243,120 -0.08(-0.66%)
Oct 28, 2014 11.29 11.73 11.29 11.73 442,323 +0.46(+4.07%)
Oct 27, 2014 11.32 11.35 11.35 11.27 368,301 -0.08(-0.68%)
Oct 24, 2014 11.35 11.38 11.25 11.35 148,507 +0.03(+0.24%)
Oct 23, 2014 11.24 11.38 11.19 11.32 294,711 +0.15(+1.34%)
Oct 22, 2014 10.93 11.20 10.93 11.17 274,981 +0.24(+2.18%)
Oct 21, 2014 10.86 10.98 10.81 10.93 317,505 +0.10(+0.89%)
Oct 20, 2014 10.78 10.87 10.75 10.83 218,454 +0.00(+0.04%)
Oct 17, 2014 10.92 10.92 10.79 10.83 312,135 +0.04(+0.36%)
Oct 16, 2014 10.60 10.86 10.60 10.79 505,020 +0.06(+0.54%)
Oct 15, 2014 10.66 10.74 10.52 10.73 436,021 -0.03(-0.25%)
Oct 14, 2014 10.76 10.84 10.74 10.76 282,969 +0.09(+0.87%)
Oct 13, 2014 10.53 10.82 10.49 10.67 288,274 +0.16(+1.50%)
Oct 10, 2014 10.44 10.63 10.40 10.51 220,272 +0.05(+0.48%)
Oct 09, 2014 10.71 10.75 10.45 10.46 169,974 -0.24(-2.27%)
Oct 08, 2014 10.57 10.73 10.55 10.70 347,042 +0.14(+1.31%)
Oct 07, 2014 10.62 10.66 10.55 10.56 236,600 -0.11(-1.01%)
Oct 06, 2014 10.68 10.73 10.65 10.67 189,472 +0.00(+0.04%)
Oct 03, 2014 10.62 10.68 10.57 10.67 533,329 +0.15(+1.46%)
Oct 02, 2014 10.47 10.60 10.47 10.51 512,955 +0.05(+0.52%)
Oct 01, 2014 10.52 10.58 10.45 10.46 536,349 -0.07(-0.66%)
Sep 30, 2014 10.64 10.65 10.51 10.53 388,405 -0.12(-1.09%)
Sep 29, 2014 10.51 10.68 10.51 10.64 142,433 +0.02(+0.18%)
Sep 26, 2014 10.59 10.67 10.55 10.63 105,981 +0.04(+0.40%)
Sep 25, 2014 10.69 10.74 10.57 10.58 192,895 -0.11(-1.01%)
Sep 24, 2014 10.57 10.71 10.57 10.69 216,460 +0.11(+1.02%)
Sep 23, 2014 10.54 10.64 10.53 10.58 389,394 -0.02(-0.15%)
Sep 22, 2014 10.68 10.68 10.52 10.60 400,210 -0.15(-1.40%)
Sep 19, 2014 10.82 10.91 10.60 10.75 417,633 -0.05(-0.50%)
Sep 18, 2014 10.88 10.90 10.79 10.80 186,071 -0.06(-0.53%)
Sep 17, 2014 10.95 10.98 10.80 10.86 220,215 -0.10(-0.91%)
Sep 16, 2014 10.98 11.08 10.93 10.96 214,650 -0.07(-0.66%)
Sep 15, 2014 11.13 11.18 11.01 11.03 203,253 -0.13(-1.21%)
Sep 12, 2014 11.29 11.29 11.12 11.17 208,626 -0.10(-0.92%)
Sep 11, 2014 11.28 11.36 11.18 11.27 136,025 -0.04(-0.34%)
Sep 10, 2014 11.33 11.36 11.28 11.31 106,204 -0.03(-0.31%)
Sep 09, 2014 11.47 11.47 11.34 11.35 177,232 -0.17(-1.44%)
Sep 08, 2014 11.55 11.55 11.42 11.51 86,082 -0.00(-0.03%)
Sep 05, 2014 11.51 11.56 11.48 11.51 82,151 -0.04(-0.37%)
Sep 04, 2014 11.54 11.67 11.51 11.56 168,198 +0.00(+0.03%)
Sep 03, 2014 11.41 11.57 11.39 11.55 413,621 +0.19(+1.70%)
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.