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 (%)
Oct 31, 2012 9.690 9.776 9.623 9.776 178,329 +0.09(+0.93%)
Oct 26, 2012 9.664 9.686 9.686 9.686 99,886 +0.03(+0.35%)
Oct 25, 2012 9.623 9.653 9.518 9.653 92,039 +0.11(+1.14%)
Oct 24, 2012 9.615 9.675 9.509 9.544 359,327 -0.06(-0.62%)
Oct 23, 2012 9.514 9.623 9.454 9.604 86,663 -0.05(-0.50%)
Oct 19, 2012 9.716 9.743 9.518 9.653 217,079 -0.13(-1.38%)
Oct 18, 2012 9.754 9.840 9.735 9.787 129,032 +0.02(+0.19%)
Oct 17, 2012 9.656 9.769 9.608 9.769 113,093 +0.11(+1.12%)
Oct 16, 2012 9.626 9.698 9.611 9.660 96,433 +0.07(+0.74%)
Oct 15, 2012 9.510 9.641 9.488 9.589 151,218 +0.08(+0.83%)
Oct 12, 2012 9.597 9.623 9.499 9.510 254,542 -0.07(-0.78%)
Oct 11, 2012 9.563 9.641 9.522 9.585 119,049 +0.09(+0.99%)
Oct 10, 2012 9.424 9.514 9.406 9.492 158,913 +0.07(+0.76%)
Oct 09, 2012 9.499 9.499 9.342 9.421 204,930 -0.08(-0.83%)
Oct 08, 2012 9.439 9.533 9.409 9.499 114,621 -0.00(-0.04%)
Oct 05, 2012 9.570 9.660 9.447 9.503 144,090 -0.04(-0.47%)
Oct 04, 2012 9.443 9.552 9.346 9.548 207,788 +0.13(+1.35%)
Oct 03, 2012 9.473 9.480 9.353 9.421 140,714 -0.04(-0.47%)
Oct 02, 2012 9.465 9.465 9.395 9.465 101,929 +0.03(+0.32%)
Oct 01, 2012 9.488 9.488 9.398 9.436 278,691 -0.01(-0.12%)
Sep 28, 2012 9.421 9.518 9.342 9.447 183,390 -0.03(-0.32%)
Sep 27, 2012 9.406 9.537 9.317 9.477 704,715 +0.09(+1.00%)
Sep 26, 2012 9.428 9.469 9.323 9.383 346,656 -0.03(-0.36%)
Sep 25, 2012 9.728 9.821 9.402 9.417 291,089 -0.29(-3.01%)
Sep 24, 2012 9.585 9.784 9.514 9.709 128,893 +0.10(+1.09%)
Sep 21, 2012 9.776 9.776 9.552 9.604 411,887 -0.05(-0.54%)
Sep 20, 2012 9.739 9.772 9.634 9.656 96,182 -0.15(-1.49%)
Sep 19, 2012 9.941 9.941 9.795 9.802 187,666 -0.12(-1.24%)
Sep 18, 2012 9.817 9.960 9.817 9.926 168,052 +0.07(+0.76%)
Sep 17, 2012 9.862 9.862 9.780 9.851 106,830 -0.04(-0.38%)
Sep 14, 2012 9.791 9.930 9.731 9.889 259,763 +0.14(+1.46%)
Sep 13, 2012 9.623 9.885 9.537 9.746 311,357 +0.12(+1.21%)
Sep 12, 2012 9.638 9.686 9.563 9.630 117,898 +0.00(+0.00%)
Sep 11, 2012 9.574 9.713 9.508 9.630 101,969 +0.03(+0.31%)
Sep 10, 2012 9.540 9.679 9.540 9.600 128,129 +0.04(+0.47%)
Sep 07, 2012 9.540 9.555 9.495 9.555 170,968 +0.05(+0.55%)
Sep 06, 2012 9.271 9.529 9.241 9.503 509,923 +0.27(+2.92%)
Sep 05, 2012 9.035 9.252 9.035 9.233 227,244 +0.11(+1.19%)
Sep 04, 2012 9.147 9.196 8.963 9.125 472,871 -0.03(-0.33%)
Aug 31, 2012 9.143 9.181 9.039 9.155 163,613 +0.09(+1.03%)
Aug 30, 2012 9.069 9.095 9.024 9.061 151,822 -0.05(-0.53%)
Aug 29, 2012 9.084 9.128 9.012 9.110 267,135 +0.00(+0.00%)
Aug 27, 2012 9.140 9.160 9.050 9.110 217,421 -0.00(-0.04%)
Aug 24, 2012 9.091 9.181 8.994 9.114 395,417 -0.01(-0.08%)
Aug 23, 2012 9.196 9.226 9.087 9.121 95,840 -0.09(-0.98%)
Aug 22, 2012 9.297 9.319 9.158 9.211 226,803 -0.11(-1.20%)
Aug 21, 2012 9.402 9.439 9.295 9.323 198,501 -0.07(-0.80%)
Aug 20, 2012 9.443 9.472 9.319 9.398 193,058 -0.06(-0.67%)
Aug 17, 2012 9.256 9.477 9.181 9.462 197,153 +0.18(+1.98%)
Aug 16, 2012 9.237 9.308 9.166 9.278 263,094 +0.01(+0.12%)
Aug 15, 2012 9.211 9.312 9.185 9.267 371,796 +0.01(+0.16%)
Aug 14, 2012 9.398 9.398 9.226 9.252 301,678 -0.10(-1.04%)
Aug 13, 2012 9.361 9.383 9.248 9.349 169,956 -0.01(-0.16%)
Aug 10, 2012 9.346 9.391 9.263 9.364 135,391 +0.01(+0.16%)
Aug 09, 2012 9.349 9.413 9.282 9.349 148,400 -0.03(-0.28%)
Aug 08, 2012 9.346 9.439 9.331 9.376 178,620 +0.00(+0.04%)
Aug 07, 2012 9.417 9.484 9.364 9.372 163,338 +0.02(+0.20%)
Aug 06, 2012 9.278 9.436 9.233 9.353 180,693 +0.07(+0.81%)
Aug 03, 2012 9.222 9.402 9.140 9.278 204,981 +0.12(+1.27%)
Aug 02, 2012 9.230 9.274 9.080 9.162 293,193 -0.15(-1.61%)
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.