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

Insperity Inc (NY: NSP )

97.07 +1.11 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2012 11.34 11.39 11.26 11.31 388,340 -0.02(-0.17%)
Nov 29, 2012 11.42 11.42 11.24 11.32 410,485 +0.05(+0.46%)
Nov 28, 2012 11.17 11.37 11.14 11.27 352,731 +0.04(+0.37%)
Nov 27, 2012 11.23 11.31 11.20 11.23 331,032 +0.00(+0.00%)
Nov 26, 2012 11.19 11.24 11.04 11.23 556,433 +0.64(+6.04%)
Nov 23, 2012 10.48 10.59 10.37 10.59 81,285 +0.16(+1.58%)
Nov 21, 2012 10.41 10.49 10.25 10.43 165,440 +0.06(+0.61%)
Nov 20, 2012 10.38 10.42 10.28 10.36 131,215 -0.07(-0.65%)
Nov 19, 2012 10.37 10.44 10.29 10.43 165,343 +0.16(+1.57%)
Nov 16, 2012 10.23 10.30 10.05 10.27 238,492 +0.03(+0.29%)
Nov 15, 2012 10.21 10.24 10.11 10.24 148,306 +0.05(+0.48%)
Nov 14, 2012 10.20 10.25 10.09 10.19 154,049 -0.02(-0.18%)
Nov 13, 2012 10.11 10.29 10.06 10.21 250,377 -0.00(-0.04%)
Nov 12, 2012 10.22 10.28 9.988 10.21 252,129 -0.01(-0.07%)
Nov 09, 2012 10.21 10.40 10.16 10.22 110,862 -0.01(-0.15%)
Nov 08, 2012 10.50 10.65 10.23 10.23 162,346 -0.31(-2.98%)
Nov 07, 2012 10.39 10.66 10.31 10.55 265,411 -0.06(-0.56%)
Nov 06, 2012 10.42 10.67 10.42 10.61 144,702 +0.16(+1.58%)
Nov 05, 2012 10.43 10.67 10.32 10.44 181,257 -0.03(-0.25%)
Nov 02, 2012 10.62 10.67 10.44 10.47 180,845 -0.10(-0.99%)
Nov 01, 2012 9.789 10.67 9.789 10.58 638,974 +0.80(+8.20%)
Oct 31, 2012 9.688 9.774 9.621 9.774 178,366 +0.09(+0.93%)
Oct 26, 2012 9.662 9.684 9.684 9.684 99,907 +0.03(+0.35%)
Oct 25, 2012 9.621 9.651 9.516 9.651 92,059 +0.11(+1.14%)
Oct 24, 2012 9.613 9.673 9.507 9.542 359,401 -0.06(-0.62%)
Oct 23, 2012 9.512 9.621 9.452 9.602 86,681 -0.05(-0.50%)
Oct 19, 2012 9.714 9.741 9.516 9.651 217,124 -0.13(-1.38%)
Oct 18, 2012 9.752 9.838 9.733 9.785 129,059 +0.02(+0.19%)
Oct 17, 2012 9.654 9.767 9.606 9.767 113,117 +0.11(+1.12%)
Oct 16, 2012 9.624 9.696 9.609 9.658 96,453 +0.07(+0.74%)
Oct 15, 2012 9.508 9.639 9.486 9.587 151,250 +0.08(+0.83%)
Oct 12, 2012 9.595 9.621 9.497 9.508 254,595 -0.07(-0.78%)
Oct 11, 2012 9.561 9.639 9.520 9.583 119,074 +0.09(+0.99%)
Oct 10, 2012 9.422 9.512 9.404 9.490 158,946 +0.07(+0.76%)
Oct 09, 2012 9.497 9.497 9.340 9.419 204,973 -0.08(-0.83%)
Oct 08, 2012 9.437 9.531 9.407 9.497 114,645 -0.00(-0.04%)
Oct 05, 2012 9.568 9.658 9.445 9.501 144,120 -0.04(-0.47%)
Oct 04, 2012 9.441 9.550 9.344 9.546 207,831 +0.13(+1.35%)
Oct 03, 2012 9.471 9.478 9.351 9.419 140,743 -0.04(-0.47%)
Oct 02, 2012 9.463 9.463 9.393 9.463 101,950 +0.03(+0.32%)
Oct 01, 2012 9.486 9.486 9.396 9.434 278,749 -0.01(-0.12%)
Sep 28, 2012 9.419 9.516 9.340 9.445 183,428 -0.03(-0.32%)
Sep 27, 2012 9.404 9.535 9.315 9.475 704,862 +0.09(+1.00%)
Sep 26, 2012 9.426 9.467 9.321 9.381 346,729 -0.03(-0.36%)
Sep 25, 2012 9.726 9.819 9.400 9.415 291,149 -0.29(-3.01%)
Sep 24, 2012 9.583 9.782 9.512 9.707 128,920 +0.10(+1.09%)
Sep 21, 2012 9.774 9.774 9.550 9.602 411,973 -0.05(-0.54%)
Sep 20, 2012 9.737 9.770 9.632 9.654 96,202 -0.15(-1.49%)
Sep 19, 2012 9.939 9.939 9.793 9.800 187,705 -0.12(-1.24%)
Sep 18, 2012 9.815 9.958 9.815 9.924 168,087 +0.07(+0.76%)
Sep 17, 2012 9.860 9.860 9.778 9.849 106,852 -0.04(-0.38%)
Sep 14, 2012 9.789 9.928 9.729 9.886 259,817 +0.14(+1.46%)
Sep 13, 2012 9.621 9.883 9.535 9.744 311,422 +0.12(+1.21%)
Sep 12, 2012 9.636 9.684 9.561 9.628 117,922 +0.00(+0.00%)
Sep 11, 2012 9.572 9.711 9.506 9.628 101,990 +0.03(+0.31%)
Sep 10, 2012 9.538 9.677 9.538 9.598 128,156 +0.04(+0.47%)
Sep 07, 2012 9.538 9.553 9.493 9.553 171,004 +0.05(+0.55%)
Sep 06, 2012 9.269 9.527 9.239 9.501 510,029 +0.27(+2.92%)
Sep 05, 2012 9.033 9.250 9.033 9.231 227,291 +0.11(+1.19%)
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.