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 11.35 11.39 11.27 11.31 388,259 -0.02(-0.17%)
Nov 29, 2012 11.42 11.42 11.24 11.33 410,400 +0.05(+0.47%)
Nov 28, 2012 11.18 11.38 11.14 11.27 352,658 +0.04(+0.37%)
Nov 27, 2012 11.23 11.32 11.20 11.23 330,963 +0.00(+0.00%)
Nov 26, 2012 11.19 11.24 11.05 11.23 556,317 +0.64(+6.04%)
Nov 23, 2012 10.48 10.59 10.37 10.59 81,268 +0.16(+1.58%)
Nov 21, 2012 10.41 10.49 10.26 10.43 165,405 +0.06(+0.61%)
Nov 20, 2012 10.39 10.42 10.29 10.36 131,187 -0.07(-0.65%)
Nov 19, 2012 10.37 10.44 10.29 10.43 165,309 +0.16(+1.57%)
Nov 16, 2012 10.23 10.30 10.06 10.27 238,443 +0.03(+0.29%)
Nov 15, 2012 10.21 10.24 10.11 10.24 148,275 +0.05(+0.48%)
Nov 14, 2012 10.20 10.25 10.09 10.19 154,017 -0.02(-0.18%)
Nov 13, 2012 10.12 10.29 10.06 10.21 250,325 -0.00(-0.04%)
Nov 12, 2012 10.23 10.29 9.990 10.21 252,077 -0.01(-0.07%)
Nov 09, 2012 10.21 10.40 10.17 10.22 110,839 -0.02(-0.15%)
Nov 08, 2012 10.50 10.66 10.23 10.24 162,312 -0.31(-2.98%)
Nov 07, 2012 10.39 10.66 10.31 10.55 265,356 -0.06(-0.56%)
Nov 06, 2012 10.42 10.67 10.42 10.61 144,672 +0.16(+1.58%)
Nov 05, 2012 10.43 10.67 10.32 10.45 181,219 -0.03(-0.25%)
Nov 02, 2012 10.62 10.67 10.44 10.47 180,807 -0.10(-0.99%)
Nov 01, 2012 9.791 10.67 9.791 10.58 638,841 +0.80(+8.20%)
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%)
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.